Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.08 | 49.81 | 49.81 | 49.81 | 6,107,724 | -0.43(-0.86%) |
Dec 30, 2015 | 50.24 | 50.66 | 50.04 | 50.25 | 5,913,805 | -0.02(-0.05%) |
Dec 29, 2015 | 49.89 | 50.43 | 49.88 | 50.27 | 5,282,492 | +0.76(+1.53%) |
Dec 28, 2015 | 49.25 | 49.60 | 49.04 | 49.52 | 4,446,791 | -0.08(-0.16%) |
Dec 24, 2015 | 49.40 | 49.60 | 49.60 | 49.60 | 3,185,356 | +0.23(+0.47%) |
Dec 23, 2015 | 48.99 | 49.44 | 48.83 | 49.36 | 7,558,433 | +0.55(+1.12%) |
Dec 22, 2015 | 48.48 | 49.01 | 48.17 | 48.82 | 9,066,757 | +0.61(+1.27%) |
Dec 21, 2015 | 48.19 | 48.55 | 47.91 | 48.21 | 9,233,093 | +0.30(+0.62%) |
Dec 18, 2015 | 48.16 | 48.21 | 47.27 | 47.91 | 33,722,796 | -0.43(-0.88%) |
Dec 17, 2015 | 49.16 | 49.40 | 48.32 | 48.33 | 10,242,893 | -0.64(-1.31%) |
Dec 16, 2015 | 48.61 | 49.11 | 47.80 | 48.98 | 14,334,037 | +0.80(+1.65%) |
Dec 15, 2015 | 47.96 | 48.60 | 47.57 | 48.18 | 14,788,480 | +1.22(+2.60%) |
Dec 14, 2015 | 48.00 | 48.02 | 46.57 | 46.96 | 18,602,556 | -0.84(-1.75%) |
Dec 11, 2015 | 48.21 | 48.57 | 47.57 | 47.80 | 18,879,238 | -1.22(-2.49%) |
Dec 10, 2015 | 49.89 | 50.04 | 48.95 | 49.02 | 17,709,304 | -0.96(-1.93%) |
Dec 09, 2015 | 50.09 | 50.86 | 49.66 | 49.98 | 9,390,449 | -0.46(-0.91%) |
Dec 08, 2015 | 50.18 | 50.59 | 49.87 | 50.44 | 6,851,986 | -0.04(-0.08%) |
Dec 07, 2015 | 51.28 | 51.43 | 50.40 | 50.48 | 11,571,461 | -0.96(-1.86%) |
Dec 04, 2015 | 50.36 | 51.61 | 50.32 | 51.44 | 9,441,761 | +1.31(+2.61%) |
Dec 03, 2015 | 51.00 | 51.04 | 49.95 | 50.13 | 10,078,888 | -0.69(-1.36%) |
Dec 02, 2015 | 51.16 | 51.47 | 50.74 | 50.82 | 9,333,172 | -0.50(-0.97%) |
Dec 01, 2015 | 51.13 | 51.40 | 50.91 | 51.31 | 10,037,887 | +0.43(+0.85%) |
Nov 30, 2015 | 50.91 | 51.18 | 50.77 | 50.88 | 11,781,785 | -0.08(-0.16%) |
Nov 27, 2015 | 50.42 | 51.07 | 50.35 | 50.96 | 4,924,738 | +0.42(+0.84%) |
Nov 25, 2015 | 50.67 | 50.54 | 50.54 | 50.54 | 7,583,124 | +0.02(+0.05%) |
Nov 24, 2015 | 49.65 | 50.72 | 49.63 | 50.51 | 13,104,131 | +0.29(+0.57%) |
Nov 23, 2015 | 49.94 | 50.75 | 49.87 | 50.23 | 11,652,608 | +0.44(+0.88%) |
Nov 20, 2015 | 49.81 | 50.06 | 49.67 | 49.79 | 9,179,191 | +0.18(+0.37%) |
Nov 19, 2015 | 49.58 | 49.78 | 49.46 | 49.60 | 7,486,359 | +0.02(+0.03%) |
Nov 18, 2015 | 48.98 | 49.70 | 48.83 | 49.59 | 9,296,439 | +0.77(+1.57%) |
Nov 17, 2015 | 48.78 | 49.15 | 48.70 | 48.82 | 12,201,325 | +0.27(+0.56%) |
Nov 16, 2015 | 47.34 | 48.55 | 47.26 | 48.55 | 10,350,611 | +1.08(+2.28%) |
Nov 13, 2015 | 47.44 | 48.03 | 47.25 | 47.47 | 9,932,108 | -0.06(-0.12%) |
Nov 12, 2015 | 48.41 | 48.46 | 47.51 | 47.52 | 10,077,593 | -1.03(-2.13%) |
Nov 11, 2015 | 49.26 | 49.30 | 48.54 | 48.55 | 8,821,541 | -0.54(-1.11%) |
Nov 10, 2015 | 48.85 | 49.16 | 48.74 | 49.10 | 6,109,490 | +0.11(+0.23%) |
Nov 09, 2015 | 49.50 | 49.54 | 48.78 | 48.99 | 10,083,394 | -0.58(-1.16%) |
Nov 06, 2015 | 50.67 | 50.73 | 49.47 | 49.56 | 13,208,088 | -0.06(-0.11%) |
Nov 05, 2015 | 48.56 | 49.71 | 48.51 | 49.62 | 13,674,083 | +0.96(+1.97%) |
Nov 04, 2015 | 48.55 | 48.82 | 47.74 | 48.66 | 28,113,032 | -0.13(-0.26%) |
Nov 03, 2015 | 48.95 | 49.19 | 48.42 | 48.79 | 39,951,540 | -2.22(-4.36%) |
Nov 02, 2015 | 50.77 | 51.38 | 50.56 | 51.01 | 13,662,713 | +0.54(+1.08%) |
Oct 30, 2015 | 50.81 | 50.98 | 50.47 | 50.47 | 11,342,810 | -0.34(-0.68%) |
Oct 29, 2015 | 51.11 | 51.22 | 50.45 | 50.81 | 8,702,126 | -0.32(-0.63%) |
Oct 28, 2015 | 50.39 | 51.16 | 49.84 | 51.13 | 27,124,720 | +2.38(+4.88%) |
Oct 27, 2015 | 48.56 | 48.81 | 48.35 | 48.75 | 7,178,246 | -0.19(-0.39%) |
Oct 26, 2015 | 49.04 | 49.11 | 48.77 | 48.95 | 4,003,187 | -0.10(-0.20%) |
Oct 23, 2015 | 48.98 | 49.14 | 48.69 | 49.04 | 8,330,106 | +0.42(+0.87%) |
Oct 22, 2015 | 48.44 | 48.95 | 48.43 | 48.62 | 9,407,737 | +0.42(+0.86%) |
Oct 21, 2015 | 48.40 | 48.78 | 48.14 | 48.20 | 6,526,186 | -0.03(-0.07%) |
Oct 20, 2015 | 48.17 | 48.41 | 47.95 | 48.23 | 6,490,215 | +0.22(+0.45%) |
Oct 19, 2015 | 47.94 | 48.07 | 47.70 | 48.02 | 9,706,391 | +0.00(+0.00%) |
Oct 16, 2015 | 47.64 | 48.03 | 47.54 | 48.02 | 6,832,867 | +0.65(+1.37%) |
Oct 15, 2015 | 46.74 | 47.40 | 46.39 | 47.37 | 5,889,846 | +0.93(+2.00%) |
Oct 14, 2015 | 46.83 | 47.11 | 46.39 | 46.44 | 8,750,379 | -0.53(-1.12%) |
Oct 13, 2015 | 46.55 | 47.32 | 46.54 | 46.97 | 8,345,027 | +0.01(+0.02%) |
Oct 12, 2015 | 46.54 | 46.96 | 46.44 | 46.96 | 6,201,924 | +0.39(+0.84%) |
Oct 09, 2015 | 46.62 | 46.77 | 46.26 | 46.57 | 9,702,071 | -0.04(-0.09%) |
Oct 08, 2015 | 46.13 | 46.62 | 45.86 | 46.61 | 7,388,748 | +0.34(+0.73%) |
Oct 07, 2015 | 46.48 | 46.87 | 45.84 | 46.27 | 9,809,073 | +0.11(+0.24%) |
Oct 06, 2015 | 46.42 | 46.71 | 46.09 | 46.16 | 8,175,184 | -0.48(-1.03%) |
Oct 05, 2015 | 46.04 | 46.69 | 46.04 | 46.64 | 8,267,420 | +0.87(+1.91%) |
Oct 02, 2015 | 44.29 | 45.78 | 44.21 | 45.77 | 9,854,957 | +0.22(+0.47%) |