Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.83 | 46.50 | 46.50 | 46.50 | 40,180,024 | -0.63(-1.34%) |
Dec 30, 2015 | 47.24 | 47.31 | 47.10 | 47.13 | 23,810,138 | -0.29(-0.60%) |
Dec 29, 2015 | 47.30 | 47.54 | 47.28 | 47.42 | 38,888,504 | +0.47(+1.00%) |
Dec 28, 2015 | 46.96 | 46.98 | 46.80 | 46.95 | 36,553,288 | -0.11(-0.24%) |
Dec 24, 2015 | 46.94 | 47.06 | 47.06 | 47.06 | 13,827,987 | -0.08(-0.17%) |
Dec 23, 2015 | 46.80 | 47.17 | 46.78 | 47.14 | 37,608,192 | +0.78(+1.67%) |
Dec 22, 2015 | 46.16 | 46.43 | 46.00 | 46.37 | 37,023,792 | +0.35(+0.76%) |
Dec 21, 2015 | 46.33 | 46.37 | 45.80 | 46.02 | 36,455,784 | +0.21(+0.46%) |
Dec 18, 2015 | 46.07 | 46.13 | 45.80 | 45.81 | 53,068,248 | -0.49(-1.05%) |
Dec 17, 2015 | 46.83 | 46.84 | 46.28 | 46.29 | 51,536,684 | -0.60(-1.27%) |
Dec 16, 2015 | 46.49 | 46.97 | 46.28 | 46.89 | 57,521,164 | +0.93(+2.02%) |
Dec 15, 2015 | 46.02 | 46.17 | 45.86 | 45.96 | 48,249,936 | +0.23(+0.50%) |
Dec 14, 2015 | 45.86 | 45.92 | 45.26 | 45.73 | 41,070,256 | +0.07(+0.15%) |
Dec 11, 2015 | 45.92 | 45.99 | 45.60 | 45.66 | 38,146,080 | -0.89(-1.91%) |
Dec 10, 2015 | 46.76 | 46.81 | 46.49 | 46.55 | 25,818,594 | +0.01(+0.02%) |
Dec 09, 2015 | 46.76 | 47.12 | 46.31 | 46.54 | 33,944,452 | -0.21(-0.45%) |
Dec 08, 2015 | 46.65 | 46.85 | 46.50 | 46.76 | 33,532,096 | -0.70(-1.47%) |
Dec 07, 2015 | 47.54 | 47.56 | 47.28 | 47.45 | 38,039,980 | -0.31(-0.64%) |
Dec 04, 2015 | 47.21 | 47.81 | 47.19 | 47.76 | 29,785,752 | +0.38(+0.81%) |
Dec 03, 2015 | 47.85 | 47.87 | 47.18 | 47.38 | 34,263,452 | -0.23(-0.48%) |
Dec 02, 2015 | 47.89 | 48.02 | 47.54 | 47.60 | 27,294,000 | -0.51(-1.06%) |
Dec 01, 2015 | 48.00 | 48.14 | 47.87 | 48.11 | 44,573,564 | +0.50(+1.06%) |
Nov 30, 2015 | 47.72 | 47.74 | 47.56 | 47.61 | 29,766,144 | -0.04(-0.08%) |
Nov 27, 2015 | 47.70 | 47.73 | 47.61 | 47.65 | 8,153,255 | +0.01(+0.02%) |
Nov 25, 2015 | 47.60 | 47.64 | 47.64 | 47.64 | 17,008,336 | +0.11(+0.23%) |
Nov 24, 2015 | 47.18 | 47.60 | 47.15 | 47.53 | 27,677,348 | +0.01(+0.02%) |
Nov 23, 2015 | 47.70 | 47.81 | 47.43 | 47.52 | 24,754,850 | -0.30(-0.62%) |
Nov 20, 2015 | 48.07 | 48.16 | 47.79 | 47.82 | 23,566,288 | -0.11(-0.23%) |
Nov 19, 2015 | 47.97 | 48.12 | 47.90 | 47.93 | 25,453,340 | +0.24(+0.51%) |
Nov 18, 2015 | 47.41 | 47.75 | 47.31 | 47.69 | 19,720,826 | +0.43(+0.91%) |
Nov 17, 2015 | 47.34 | 47.51 | 47.17 | 47.26 | 28,609,374 | +0.12(+0.26%) |
Nov 16, 2015 | 46.58 | 47.14 | 46.56 | 47.13 | 21,578,382 | +0.59(+1.27%) |
Nov 13, 2015 | 46.70 | 46.77 | 46.47 | 46.54 | 33,437,088 | -0.39(-0.84%) |
Nov 12, 2015 | 47.15 | 47.32 | 46.94 | 46.94 | 40,650,912 | -0.62(-1.30%) |
Nov 11, 2015 | 47.73 | 47.76 | 47.48 | 47.56 | 18,114,438 | +0.24(+0.51%) |
Nov 10, 2015 | 47.12 | 47.33 | 47.05 | 47.31 | 18,435,390 | -0.03(-0.07%) |
Nov 09, 2015 | 47.54 | 47.60 | 47.16 | 47.34 | 30,429,704 | -0.49(-1.03%) |
Nov 06, 2015 | 47.76 | 47.89 | 47.52 | 47.84 | 22,322,260 | -0.22(-0.46%) |
Nov 05, 2015 | 48.24 | 48.30 | 47.94 | 48.06 | 27,576,872 | -0.09(-0.18%) |
Nov 04, 2015 | 48.45 | 48.47 | 48.01 | 48.14 | 26,775,896 | -0.27(-0.55%) |
Nov 03, 2015 | 48.11 | 48.53 | 48.05 | 48.41 | 18,194,600 | -0.02(-0.03%) |
Nov 02, 2015 | 48.23 | 48.43 | 48.17 | 48.43 | 18,789,198 | +0.46(+0.95%) |
Oct 30, 2015 | 48.09 | 48.29 | 47.95 | 47.97 | 24,350,376 | -0.10(-0.21%) |
Oct 29, 2015 | 47.85 | 48.11 | 47.85 | 48.07 | 16,360,311 | -0.35(-0.73%) |
Oct 28, 2015 | 48.31 | 48.69 | 47.98 | 48.43 | 22,071,460 | +0.31(+0.65%) |
Oct 27, 2015 | 48.18 | 48.26 | 48.04 | 48.11 | 18,555,708 | -0.42(-0.87%) |
Oct 26, 2015 | 48.65 | 48.66 | 48.50 | 48.54 | 17,876,060 | -0.18(-0.37%) |
Oct 23, 2015 | 48.66 | 48.82 | 48.51 | 48.72 | 21,208,082 | +0.48(+0.99%) |
Oct 22, 2015 | 47.97 | 48.44 | 47.96 | 48.24 | 36,111,036 | +0.53(+1.12%) |
Oct 21, 2015 | 48.02 | 48.04 | 47.68 | 47.70 | 16,218,550 | -0.02(-0.05%) |
Oct 20, 2015 | 47.71 | 47.85 | 47.67 | 47.73 | 16,471,208 | -0.20(-0.41%) |
Oct 19, 2015 | 47.89 | 47.93 | 47.74 | 47.92 | 15,012,123 | -0.16(-0.34%) |
Oct 16, 2015 | 48.06 | 48.14 | 47.90 | 48.09 | 29,773,446 | -0.04(-0.08%) |
Oct 15, 2015 | 47.70 | 48.15 | 47.65 | 48.13 | 27,841,174 | +0.81(+1.71%) |
Oct 14, 2015 | 47.35 | 47.50 | 47.18 | 47.32 | 26,448,338 | +0.09(+0.20%) |
Oct 13, 2015 | 47.19 | 47.60 | 47.18 | 47.23 | 24,864,984 | -0.60(-1.26%) |
Oct 12, 2015 | 47.83 | 47.90 | 47.73 | 47.83 | 11,768,065 | -0.09(-0.20%) |
Oct 09, 2015 | 47.92 | 48.03 | 47.77 | 47.92 | 21,487,500 | +0.09(+0.18%) |
Oct 08, 2015 | 47.15 | 47.84 | 47.15 | 47.84 | 21,497,206 | +0.38(+0.79%) |
Oct 07, 2015 | 47.39 | 47.59 | 47.07 | 47.46 | 26,113,186 | +0.59(+1.26%) |
Oct 06, 2015 | 46.82 | 47.06 | 46.76 | 46.87 | 23,099,228 | +0.05(+0.12%) |
Oct 05, 2015 | 46.49 | 46.84 | 46.49 | 46.82 | 35,345,500 | +0.91(+1.98%) |
Oct 02, 2015 | 44.94 | 45.92 | 44.84 | 45.91 | 26,488,562 | +0.77(+1.70%) |