Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.55 | 49.24 | 49.24 | 49.24 | 4,640,266 | -0.61(-1.22%) |
Dec 30, 2015 | 49.42 | 50.45 | 49.30 | 49.85 | 7,270,378 | +0.34(+0.69%) |
Dec 29, 2015 | 49.81 | 49.89 | 49.12 | 49.51 | 3,641,582 | +0.33(+0.67%) |
Dec 28, 2015 | 49.55 | 49.85 | 48.85 | 49.18 | 4,565,877 | -0.91(-1.82%) |
Dec 24, 2015 | 50.07 | 50.09 | 50.09 | 50.09 | 2,480,677 | +0.07(+0.14%) |
Dec 23, 2015 | 50.13 | 50.14 | 48.75 | 50.02 | 8,629,950 | +0.24(+0.49%) |
Dec 22, 2015 | 49.67 | 50.31 | 49.54 | 49.78 | 6,471,570 | +0.26(+0.52%) |
Dec 21, 2015 | 48.99 | 49.62 | 48.68 | 49.52 | 6,900,392 | +0.75(+1.54%) |
Dec 18, 2015 | 49.73 | 50.10 | 48.70 | 48.77 | 15,789,644 | -1.15(-2.30%) |
Dec 17, 2015 | 49.37 | 50.63 | 49.02 | 49.92 | 10,529,277 | +1.03(+2.11%) |
Dec 16, 2015 | 47.56 | 49.18 | 47.35 | 48.89 | 13,289,966 | +1.32(+2.77%) |
Dec 15, 2015 | 47.56 | 48.26 | 46.85 | 47.57 | 9,267,226 | +0.53(+1.13%) |
Dec 14, 2015 | 46.66 | 47.13 | 45.29 | 47.04 | 11,411,423 | +0.03(+0.06%) |
Dec 11, 2015 | 48.84 | 49.16 | 46.88 | 47.01 | 11,093,523 | -2.70(-5.42%) |
Dec 10, 2015 | 49.09 | 50.36 | 48.36 | 49.71 | 7,332,132 | +1.04(+2.15%) |
Dec 09, 2015 | 49.15 | 49.51 | 47.99 | 48.66 | 7,312,262 | -0.45(-0.92%) |
Dec 08, 2015 | 48.50 | 49.84 | 48.50 | 49.12 | 7,793,328 | -0.18(-0.37%) |
Dec 07, 2015 | 49.34 | 49.94 | 48.41 | 49.30 | 10,676,545 | -0.42(-0.84%) |
Dec 04, 2015 | 48.89 | 49.94 | 48.57 | 49.71 | 8,888,532 | +0.97(+2.00%) |
Dec 03, 2015 | 50.15 | 50.46 | 48.57 | 48.74 | 9,341,296 | -1.18(-2.37%) |
Dec 02, 2015 | 50.44 | 51.32 | 49.68 | 49.92 | 6,072,544 | -0.61(-1.21%) |
Dec 01, 2015 | 50.47 | 50.77 | 49.62 | 50.54 | 6,551,095 | +0.49(+0.99%) |
Nov 30, 2015 | 50.80 | 50.88 | 49.62 | 50.04 | 10,403,382 | -0.75(-1.48%) |
Nov 27, 2015 | 50.56 | 50.97 | 50.40 | 50.79 | 2,537,973 | +0.01(+0.01%) |
Nov 25, 2015 | 50.70 | 50.79 | 50.79 | 50.79 | 5,223,997 | -0.07(-0.14%) |
Nov 24, 2015 | 50.58 | 51.45 | 50.03 | 50.86 | 8,188,642 | +0.24(+0.48%) |
Nov 23, 2015 | 50.29 | 50.84 | 49.56 | 50.61 | 7,352,072 | +0.49(+0.97%) |
Nov 20, 2015 | 49.65 | 50.28 | 49.54 | 50.13 | 5,908,845 | +0.59(+1.18%) |
Nov 19, 2015 | 49.05 | 49.87 | 48.75 | 49.54 | 7,996,707 | +0.68(+1.40%) |
Nov 18, 2015 | 48.48 | 48.93 | 47.83 | 48.86 | 5,481,495 | +0.46(+0.94%) |
Nov 17, 2015 | 48.12 | 48.75 | 47.92 | 48.40 | 4,909,343 | +0.23(+0.47%) |
Nov 16, 2015 | 47.57 | 48.22 | 47.16 | 48.17 | 5,137,769 | +0.49(+1.03%) |
Nov 13, 2015 | 47.96 | 48.30 | 47.44 | 47.68 | 5,559,473 | -0.31(-0.65%) |
Nov 12, 2015 | 48.73 | 48.93 | 47.61 | 47.99 | 7,624,275 | -1.22(-2.47%) |
Nov 11, 2015 | 49.33 | 49.78 | 48.74 | 49.21 | 4,785,166 | -0.10(-0.21%) |
Nov 10, 2015 | 48.62 | 49.62 | 48.23 | 49.31 | 6,232,082 | +0.57(+1.18%) |
Nov 09, 2015 | 49.81 | 50.27 | 48.48 | 48.74 | 6,953,537 | -1.01(-2.03%) |
Nov 06, 2015 | 49.53 | 50.24 | 49.11 | 49.75 | 6,946,209 | +0.01(+0.03%) |
Nov 05, 2015 | 49.07 | 50.01 | 48.83 | 49.74 | 9,564,071 | +0.57(+1.17%) |
Nov 04, 2015 | 48.26 | 49.36 | 48.19 | 49.16 | 12,038,514 | +1.04(+2.15%) |
Nov 03, 2015 | 47.01 | 48.43 | 46.75 | 48.13 | 9,353,946 | +1.09(+2.31%) |
Nov 02, 2015 | 45.48 | 47.28 | 45.26 | 47.04 | 7,293,614 | +1.46(+3.20%) |
Oct 30, 2015 | 45.76 | 45.99 | 45.31 | 45.58 | 8,369,300 | +0.08(+0.17%) |
Oct 29, 2015 | 43.76 | 45.62 | 43.71 | 45.50 | 10,511,393 | +1.65(+3.77%) |
Oct 28, 2015 | 43.22 | 44.58 | 42.64 | 43.85 | 10,902,340 | +0.66(+1.54%) |
Oct 27, 2015 | 42.62 | 43.37 | 42.42 | 43.19 | 9,876,147 | +0.39(+0.90%) |
Oct 26, 2015 | 42.68 | 43.15 | 42.37 | 42.80 | 6,488,156 | +0.10(+0.24%) |
Oct 23, 2015 | 41.86 | 43.23 | 41.82 | 42.70 | 7,129,654 | +0.96(+2.30%) |
Oct 22, 2015 | 41.33 | 41.89 | 40.83 | 41.74 | 8,863,499 | +0.73(+1.79%) |
Oct 21, 2015 | 41.69 | 41.90 | 40.91 | 41.00 | 6,973,543 | -0.54(-1.30%) |
Oct 20, 2015 | 42.34 | 42.38 | 40.78 | 41.54 | 8,847,346 | -0.93(-2.20%) |
Oct 19, 2015 | 43.73 | 43.78 | 42.25 | 42.48 | 8,702,150 | -1.60(-3.64%) |
Oct 16, 2015 | 44.03 | 44.11 | 43.42 | 44.08 | 6,238,277 | +0.28(+0.65%) |
Oct 15, 2015 | 42.79 | 43.85 | 42.59 | 43.80 | 6,290,621 | +1.36(+3.19%) |
Oct 14, 2015 | 43.12 | 43.20 | 42.31 | 42.44 | 6,911,659 | -0.54(-1.25%) |
Oct 13, 2015 | 44.40 | 44.56 | 42.81 | 42.98 | 9,763,896 | -1.62(-3.63%) |
Oct 12, 2015 | 44.59 | 44.76 | 44.07 | 44.60 | 4,768,461 | +0.21(+0.47%) |
Oct 09, 2015 | 45.12 | 45.90 | 43.72 | 44.39 | 9,621,609 | -1.04(-2.30%) |
Oct 08, 2015 | 44.43 | 45.73 | 44.41 | 45.44 | 7,015,092 | +0.77(+1.73%) |
Oct 07, 2015 | 44.70 | 44.87 | 43.40 | 44.66 | 8,689,308 | +0.45(+1.02%) |
Oct 06, 2015 | 44.61 | 44.85 | 43.63 | 44.21 | 9,134,604 | -0.44(-0.99%) |
Oct 05, 2015 | 44.24 | 44.85 | 44.05 | 44.65 | 9,638,378 | +1.02(+2.35%) |
Oct 02, 2015 | 42.54 | 43.64 | 41.85 | 43.63 | 7,255,653 | +0.59(+1.38%) |