Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.02 | 45.70 | 45.70 | 45.70 | 40,881,740 | -0.62(-1.34%) |
Dec 30, 2015 | 46.43 | 46.50 | 46.30 | 46.33 | 24,225,968 | -0.28(-0.60%) |
Dec 29, 2015 | 46.49 | 46.72 | 46.47 | 46.61 | 39,567,668 | +0.46(+1.00%) |
Dec 28, 2015 | 46.15 | 46.18 | 46.00 | 46.15 | 37,191,664 | -0.11(-0.24%) |
Dec 24, 2015 | 46.14 | 46.26 | 46.26 | 46.26 | 14,069,484 | -0.08(-0.17%) |
Dec 23, 2015 | 46.00 | 46.36 | 45.98 | 46.33 | 38,264,992 | +0.76(+1.67%) |
Dec 22, 2015 | 45.37 | 45.63 | 45.21 | 45.57 | 37,670,388 | +0.34(+0.76%) |
Dec 21, 2015 | 45.53 | 45.58 | 45.02 | 45.23 | 37,092,460 | +0.21(+0.46%) |
Dec 18, 2015 | 45.28 | 45.34 | 45.01 | 45.02 | 53,994,720 | -0.48(-1.05%) |
Dec 17, 2015 | 46.03 | 46.04 | 45.49 | 45.50 | 52,436,416 | -0.59(-1.27%) |
Dec 16, 2015 | 45.69 | 46.17 | 45.48 | 46.08 | 58,525,376 | +0.91(+2.02%) |
Dec 15, 2015 | 45.23 | 45.38 | 45.07 | 45.17 | 49,092,288 | +0.22(+0.50%) |
Dec 14, 2015 | 45.07 | 45.13 | 44.48 | 44.95 | 41,787,268 | +0.07(+0.15%) |
Dec 11, 2015 | 45.14 | 45.20 | 44.82 | 44.88 | 38,812,040 | -0.87(-1.91%) |
Dec 10, 2015 | 45.95 | 46.01 | 45.69 | 45.75 | 26,269,338 | +0.01(+0.02%) |
Dec 09, 2015 | 45.96 | 46.31 | 45.51 | 45.74 | 34,537,060 | -0.21(-0.45%) |
Dec 08, 2015 | 45.84 | 46.04 | 45.70 | 45.95 | 34,117,504 | -0.69(-1.47%) |
Dec 07, 2015 | 46.72 | 46.75 | 46.47 | 46.64 | 38,704,088 | -0.30(-0.64%) |
Dec 04, 2015 | 46.40 | 46.99 | 46.38 | 46.94 | 30,305,756 | +0.38(+0.81%) |
Dec 03, 2015 | 47.03 | 47.05 | 46.37 | 46.56 | 34,861,628 | -0.22(-0.48%) |
Dec 02, 2015 | 47.07 | 47.20 | 46.72 | 46.79 | 27,770,502 | -0.50(-1.06%) |
Dec 01, 2015 | 47.17 | 47.32 | 47.05 | 47.29 | 45,351,736 | +0.49(+1.06%) |
Nov 30, 2015 | 46.90 | 46.92 | 46.75 | 46.79 | 30,285,806 | -0.04(-0.08%) |
Nov 27, 2015 | 46.88 | 46.91 | 46.79 | 46.83 | 8,295,596 | +0.01(+0.02%) |
Nov 25, 2015 | 46.79 | 46.82 | 46.82 | 46.82 | 17,305,270 | +0.11(+0.23%) |
Nov 24, 2015 | 46.37 | 46.78 | 46.34 | 46.72 | 28,160,544 | +0.01(+0.02%) |
Nov 23, 2015 | 46.88 | 46.99 | 46.61 | 46.71 | 25,187,024 | -0.29(-0.62%) |
Nov 20, 2015 | 47.25 | 47.33 | 46.97 | 47.00 | 23,977,712 | -0.11(-0.23%) |
Nov 19, 2015 | 47.15 | 47.29 | 47.08 | 47.11 | 25,897,706 | +0.24(+0.51%) |
Nov 18, 2015 | 46.59 | 46.93 | 46.50 | 46.87 | 20,065,114 | +0.42(+0.91%) |
Nov 17, 2015 | 46.52 | 46.69 | 46.36 | 46.45 | 29,108,840 | +0.12(+0.27%) |
Nov 16, 2015 | 45.78 | 46.33 | 45.76 | 46.32 | 21,955,102 | +0.58(+1.27%) |
Nov 13, 2015 | 45.90 | 45.97 | 45.67 | 45.74 | 34,020,836 | -0.39(-0.84%) |
Nov 12, 2015 | 46.34 | 46.51 | 46.13 | 46.13 | 41,360,600 | -0.61(-1.30%) |
Nov 11, 2015 | 46.91 | 46.94 | 46.66 | 46.74 | 18,430,682 | +0.24(+0.51%) |
Nov 10, 2015 | 46.32 | 46.52 | 46.24 | 46.50 | 18,757,236 | -0.03(-0.07%) |
Nov 09, 2015 | 46.72 | 46.78 | 46.35 | 46.53 | 30,960,950 | -0.49(-1.03%) |
Nov 06, 2015 | 46.94 | 47.06 | 46.71 | 47.02 | 22,711,964 | -0.22(-0.46%) |
Nov 05, 2015 | 47.41 | 47.47 | 47.12 | 47.23 | 28,058,312 | -0.08(-0.18%) |
Nov 04, 2015 | 47.62 | 47.64 | 47.18 | 47.32 | 27,243,354 | -0.26(-0.55%) |
Nov 03, 2015 | 47.28 | 47.70 | 47.22 | 47.58 | 18,512,244 | -0.02(-0.03%) |
Nov 02, 2015 | 47.40 | 47.60 | 47.35 | 47.60 | 19,117,224 | +0.45(+0.95%) |
Oct 30, 2015 | 47.26 | 47.47 | 47.13 | 47.15 | 24,775,488 | -0.10(-0.21%) |
Oct 29, 2015 | 47.03 | 47.29 | 47.03 | 47.25 | 16,645,932 | -0.35(-0.73%) |
Oct 28, 2015 | 47.48 | 47.86 | 47.16 | 47.60 | 22,456,786 | +0.31(+0.65%) |
Oct 27, 2015 | 47.35 | 47.43 | 47.21 | 47.29 | 18,879,656 | -0.42(-0.87%) |
Oct 26, 2015 | 47.81 | 47.83 | 47.67 | 47.70 | 18,188,144 | -0.18(-0.37%) |
Oct 23, 2015 | 47.83 | 47.98 | 47.68 | 47.88 | 21,578,336 | +0.47(+0.99%) |
Oct 22, 2015 | 47.15 | 47.60 | 47.13 | 47.41 | 36,741,464 | +0.52(+1.12%) |
Oct 21, 2015 | 47.20 | 47.22 | 46.86 | 46.89 | 16,501,695 | -0.02(-0.05%) |
Oct 20, 2015 | 46.89 | 47.03 | 46.85 | 46.91 | 16,758,765 | -0.19(-0.41%) |
Oct 19, 2015 | 47.06 | 47.11 | 46.92 | 47.10 | 15,274,207 | -0.16(-0.34%) |
Oct 16, 2015 | 47.23 | 47.31 | 47.07 | 47.26 | 30,293,236 | -0.04(-0.08%) |
Oct 15, 2015 | 46.88 | 47.33 | 46.83 | 47.30 | 28,327,228 | +0.79(+1.71%) |
Oct 14, 2015 | 46.54 | 46.69 | 46.37 | 46.51 | 26,910,078 | +0.09(+0.20%) |
Oct 13, 2015 | 46.38 | 46.78 | 46.37 | 46.42 | 25,299,080 | -0.59(-1.26%) |
Oct 12, 2015 | 47.01 | 47.08 | 46.91 | 47.01 | 11,973,514 | -0.09(-0.20%) |
Oct 09, 2015 | 47.10 | 47.21 | 46.95 | 47.10 | 21,862,632 | +0.08(+0.18%) |
Oct 08, 2015 | 46.34 | 47.02 | 46.34 | 47.02 | 21,872,508 | +0.37(+0.79%) |
Oct 07, 2015 | 46.58 | 46.77 | 46.26 | 46.65 | 26,569,074 | +0.58(+1.26%) |
Oct 06, 2015 | 46.01 | 46.25 | 45.96 | 46.07 | 23,502,498 | +0.05(+0.12%) |
Oct 05, 2015 | 45.69 | 46.04 | 45.69 | 46.01 | 35,962,568 | +0.90(+1.98%) |
Oct 02, 2015 | 44.17 | 45.13 | 44.07 | 45.12 | 26,951,004 | +0.76(+1.70%) |