Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.63 | 47.41 | 46.05 | 47.39 | 3,207,455 | +0.79(+1.70%) |
Jan 28, 2016 | 46.50 | 47.28 | 46.17 | 46.60 | 1,306,998 | +0.75(+1.63%) |
Jan 27, 2016 | 46.41 | 47.05 | 45.41 | 45.85 | 1,588,441 | -0.86(-1.83%) |
Jan 26, 2016 | 45.35 | 47.24 | 45.09 | 46.71 | 1,693,006 | +1.71(+3.80%) |
Jan 25, 2016 | 46.00 | 46.14 | 44.75 | 45.00 | 1,815,040 | -1.18(-2.55%) |
Jan 22, 2016 | 45.61 | 47.06 | 45.60 | 46.18 | 1,703,009 | +1.67(+3.76%) |
Jan 21, 2016 | 43.21 | 45.68 | 42.69 | 44.50 | 2,048,535 | +1.28(+2.96%) |
Jan 20, 2016 | 42.82 | 43.93 | 41.64 | 43.22 | 1,506,665 | -0.37(-0.85%) |
Jan 19, 2016 | 43.65 | 44.57 | 42.83 | 43.59 | 1,888,009 | +0.46(+1.06%) |
Jan 15, 2016 | 42.89 | 43.13 | 43.13 | 43.13 | 1,607,091 | -0.89(-2.02%) |
Jan 14, 2016 | 43.24 | 44.70 | 42.17 | 44.03 | 1,447,428 | +1.07(+2.49%) |
Jan 13, 2016 | 44.67 | 46.16 | 42.59 | 42.95 | 1,625,354 | -1.12(-2.53%) |
Jan 12, 2016 | 43.93 | 44.28 | 43.26 | 44.07 | 1,442,898 | +0.82(+1.89%) |
Jan 11, 2016 | 44.33 | 44.59 | 42.66 | 43.25 | 1,458,571 | -0.87(-1.98%) |
Jan 08, 2016 | 45.42 | 45.99 | 44.09 | 44.12 | 1,252,199 | -0.85(-1.88%) |
Jan 07, 2016 | 46.15 | 46.55 | 44.55 | 44.97 | 1,689,340 | -2.12(-4.51%) |
Jan 06, 2016 | 48.14 | 48.84 | 46.67 | 47.10 | 1,377,283 | -2.15(-4.37%) |
Jan 05, 2016 | 50.01 | 50.51 | 48.51 | 49.25 | 1,368,547 | -0.77(-1.53%) |
Jan 04, 2016 | 49.49 | 50.14 | 48.86 | 50.01 | 1,426,895 | -0.41(-0.82%) |
Dec 31, 2015 | 50.47 | 50.43 | 50.43 | 50.43 | 736,403 | -0.30(-0.59%) |
Dec 30, 2015 | 50.80 | 51.50 | 50.65 | 50.72 | 814,933 | -0.35(-0.69%) |
Dec 29, 2015 | 51.69 | 52.21 | 50.63 | 51.08 | 843,708 | -0.02(-0.04%) |
Dec 28, 2015 | 50.17 | 51.13 | 49.63 | 51.09 | 951,194 | +0.72(+1.43%) |
Dec 24, 2015 | 50.64 | 50.37 | 50.37 | 50.37 | 422,848 | -0.31(-0.60%) |
Dec 23, 2015 | 49.12 | 50.82 | 49.06 | 50.68 | 1,186,697 | +1.78(+3.65%) |
Dec 22, 2015 | 46.46 | 49.31 | 46.30 | 48.90 | 1,287,771 | +2.57(+5.54%) |
Dec 21, 2015 | 46.46 | 46.70 | 45.73 | 46.33 | 934,356 | +0.25(+0.55%) |
Dec 18, 2015 | 46.83 | 48.00 | 45.89 | 46.08 | 2,346,318 | -1.12(-2.37%) |
Dec 17, 2015 | 46.81 | 47.81 | 46.21 | 47.19 | 1,906,104 | +0.53(+1.14%) |
Dec 16, 2015 | 44.25 | 46.87 | 43.94 | 46.66 | 2,504,012 | +2.84(+6.47%) |
Dec 15, 2015 | 43.31 | 44.42 | 43.22 | 43.83 | 1,146,714 | +0.83(+1.93%) |
Dec 14, 2015 | 43.06 | 43.19 | 41.72 | 43.00 | 1,763,023 | -0.17(-0.40%) |
Dec 11, 2015 | 43.19 | 43.58 | 42.59 | 43.17 | 1,554,549 | -0.87(-1.98%) |
Dec 10, 2015 | 44.69 | 44.72 | 43.88 | 44.04 | 931,561 | -0.72(-1.62%) |
Dec 09, 2015 | 45.44 | 46.02 | 44.41 | 44.77 | 1,748,973 | +0.21(+0.48%) |
Dec 08, 2015 | 45.24 | 45.39 | 44.46 | 44.55 | 817,140 | -1.18(-2.58%) |
Dec 07, 2015 | 47.02 | 47.13 | 45.54 | 45.74 | 1,082,048 | -1.69(-3.57%) |
Dec 04, 2015 | 47.00 | 47.90 | 46.49 | 47.43 | 1,330,440 | +0.14(+0.30%) |
Dec 03, 2015 | 46.78 | 47.40 | 46.39 | 47.28 | 1,621,290 | +0.49(+1.05%) |
Dec 02, 2015 | 47.21 | 47.50 | 46.36 | 46.79 | 1,044,540 | -0.60(-1.27%) |
Dec 01, 2015 | 48.04 | 48.15 | 47.28 | 47.39 | 1,403,113 | -0.55(-1.14%) |
Nov 30, 2015 | 47.70 | 48.05 | 47.53 | 47.94 | 910,521 | +0.40(+0.85%) |
Nov 27, 2015 | 47.35 | 47.74 | 47.22 | 47.53 | 348,631 | +0.19(+0.40%) |
Nov 25, 2015 | 47.34 | 47.35 | 47.35 | 47.35 | 725,908 | -0.10(-0.21%) |
Nov 24, 2015 | 46.50 | 47.52 | 46.25 | 47.44 | 1,751,613 | +0.81(+1.73%) |
Nov 23, 2015 | 46.16 | 46.68 | 45.86 | 46.64 | 1,799,070 | +0.39(+0.85%) |
Nov 20, 2015 | 45.59 | 46.51 | 45.42 | 46.25 | 1,457,151 | +0.88(+1.93%) |
Nov 19, 2015 | 45.20 | 45.77 | 45.03 | 45.37 | 1,191,532 | -0.11(-0.24%) |
Nov 18, 2015 | 43.53 | 45.52 | 43.39 | 45.48 | 1,780,809 | +2.05(+4.72%) |
Nov 17, 2015 | 43.06 | 43.79 | 42.66 | 43.43 | 1,947,619 | +0.48(+1.13%) |
Nov 16, 2015 | 42.45 | 43.02 | 42.08 | 42.94 | 1,144,674 | +0.32(+0.76%) |
Nov 13, 2015 | 41.84 | 43.18 | 41.61 | 42.62 | 2,253,654 | +0.63(+1.49%) |
Nov 12, 2015 | 43.09 | 43.73 | 41.93 | 41.99 | 1,469,552 | -1.77(-4.05%) |
Nov 11, 2015 | 44.62 | 44.74 | 43.35 | 43.77 | 1,838,680 | -0.61(-1.37%) |
Nov 10, 2015 | 44.70 | 45.05 | 44.09 | 44.37 | 1,339,630 | -0.30(-0.68%) |
Nov 09, 2015 | 45.09 | 45.40 | 44.29 | 44.68 | 2,803,949 | -0.68(-1.50%) |
Nov 06, 2015 | 44.29 | 45.50 | 44.16 | 45.36 | 2,485,064 | +1.12(+2.53%) |
Nov 05, 2015 | 46.99 | 47.27 | 43.10 | 44.24 | 6,570,050 | -4.29(-8.83%) |
Nov 04, 2015 | 49.17 | 49.49 | 48.13 | 48.53 | 2,256,398 | -0.40(-0.82%) |
Nov 03, 2015 | 48.72 | 49.66 | 48.57 | 48.93 | 1,747,136 | +0.38(+0.79%) |