Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.92 | 50.53 | 50.53 | 50.53 | 1,079,361 | -0.52(-1.01%) |
Dec 30, 2015 | 51.25 | 51.50 | 50.99 | 51.05 | 968,104 | -0.13(-0.25%) |
Dec 29, 2015 | 51.35 | 51.51 | 51.11 | 51.17 | 1,538,764 | +0.12(+0.23%) |
Dec 28, 2015 | 51.26 | 51.39 | 50.46 | 51.05 | 1,628,221 | -0.21(-0.40%) |
Dec 24, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 784,772 | +0.05(+0.09%) |
Dec 23, 2015 | 51.09 | 51.53 | 50.93 | 51.21 | 1,825,986 | +0.33(+0.66%) |
Dec 22, 2015 | 50.90 | 51.12 | 50.23 | 50.88 | 2,866,748 | +0.30(+0.60%) |
Dec 21, 2015 | 49.95 | 50.80 | 49.79 | 50.58 | 3,220,720 | +0.95(+1.92%) |
Dec 18, 2015 | 47.35 | 50.05 | 47.23 | 49.62 | 10,164,244 | +3.26(+7.04%) |
Dec 17, 2015 | 47.16 | 47.68 | 46.36 | 46.36 | 2,789,106 | -0.71(-1.52%) |
Dec 16, 2015 | 47.23 | 47.75 | 46.22 | 47.08 | 3,104,026 | +0.23(+0.49%) |
Dec 15, 2015 | 46.81 | 47.32 | 46.31 | 46.85 | 3,168,549 | +0.33(+0.70%) |
Dec 14, 2015 | 45.96 | 47.00 | 45.77 | 46.52 | 2,081,660 | +0.65(+1.42%) |
Dec 11, 2015 | 45.31 | 45.96 | 45.23 | 45.87 | 1,598,737 | +0.02(+0.03%) |
Dec 10, 2015 | 46.23 | 46.61 | 45.73 | 45.85 | 2,160,361 | -0.27(-0.59%) |
Dec 09, 2015 | 46.52 | 47.43 | 46.04 | 46.12 | 1,816,660 | -0.87(-1.84%) |
Dec 08, 2015 | 46.42 | 47.42 | 46.24 | 46.99 | 3,111,618 | +0.21(+0.44%) |
Dec 07, 2015 | 45.65 | 46.95 | 45.65 | 46.78 | 2,531,121 | +1.18(+2.59%) |
Dec 04, 2015 | 44.09 | 45.74 | 43.96 | 45.60 | 2,024,130 | +1.77(+4.04%) |
Dec 03, 2015 | 44.80 | 45.23 | 43.68 | 43.83 | 2,056,486 | -0.87(-1.95%) |
Dec 02, 2015 | 44.85 | 45.07 | 44.51 | 44.70 | 1,589,240 | -0.33(-0.74%) |
Dec 01, 2015 | 44.94 | 45.06 | 44.57 | 45.03 | 2,155,752 | +0.44(+0.98%) |
Nov 30, 2015 | 45.17 | 45.30 | 44.48 | 44.60 | 1,997,785 | -0.70(-1.54%) |
Nov 27, 2015 | 45.38 | 45.48 | 45.07 | 45.30 | 613,485 | +0.16(+0.35%) |
Nov 25, 2015 | 44.73 | 45.14 | 45.14 | 45.14 | 2,266,408 | +0.41(+0.92%) |
Nov 24, 2015 | 44.12 | 44.73 | 43.58 | 44.73 | 2,873,214 | -0.02(-0.04%) |
Nov 23, 2015 | 43.75 | 44.92 | 43.75 | 44.74 | 1,901,645 | +0.97(+2.21%) |
Nov 20, 2015 | 43.38 | 43.92 | 43.33 | 43.77 | 1,760,471 | +0.56(+1.30%) |
Nov 19, 2015 | 43.07 | 43.53 | 42.79 | 43.21 | 1,601,584 | +0.34(+0.80%) |
Nov 18, 2015 | 42.72 | 43.07 | 42.49 | 42.87 | 2,812,560 | +0.05(+0.11%) |
Nov 17, 2015 | 42.95 | 43.92 | 42.74 | 42.82 | 1,843,362 | -0.03(-0.07%) |
Nov 16, 2015 | 43.01 | 43.14 | 42.49 | 42.85 | 1,941,470 | -0.29(-0.68%) |
Nov 13, 2015 | 43.74 | 43.99 | 43.07 | 43.15 | 1,585,076 | -0.63(-1.43%) |
Nov 12, 2015 | 44.56 | 46.57 | 43.70 | 43.77 | 2,576,115 | -0.30(-0.68%) |
Nov 11, 2015 | 43.69 | 44.46 | 43.23 | 44.07 | 2,524,904 | +0.66(+1.52%) |
Nov 10, 2015 | 43.82 | 43.82 | 42.38 | 43.42 | 3,603,647 | -0.13(-0.31%) |
Nov 09, 2015 | 43.62 | 43.76 | 42.44 | 43.55 | 3,057,335 | -0.25(-0.57%) |
Nov 06, 2015 | 43.68 | 43.83 | 43.18 | 43.80 | 1,481,256 | -0.05(-0.11%) |
Nov 05, 2015 | 43.61 | 43.88 | 43.30 | 43.85 | 1,419,056 | +0.26(+0.59%) |
Nov 04, 2015 | 44.44 | 44.60 | 43.07 | 43.59 | 3,076,499 | -0.80(-1.81%) |
Nov 03, 2015 | 44.20 | 44.44 | 44.14 | 44.39 | 1,509,356 | -0.08(-0.18%) |
Nov 02, 2015 | 44.00 | 44.64 | 43.83 | 44.47 | 2,271,881 | +0.55(+1.24%) |
Oct 30, 2015 | 44.43 | 44.62 | 43.90 | 43.93 | 2,431,365 | -0.38(-0.86%) |
Oct 29, 2015 | 45.70 | 45.70 | 44.09 | 44.31 | 2,887,499 | -1.72(-3.73%) |
Oct 28, 2015 | 45.05 | 46.06 | 44.88 | 46.03 | 1,118,903 | +1.16(+2.58%) |
Oct 27, 2015 | 45.49 | 45.98 | 44.72 | 44.87 | 2,171,045 | -1.06(-2.30%) |
Oct 26, 2015 | 45.41 | 45.98 | 45.32 | 45.93 | 2,169,624 | +0.57(+1.25%) |
Oct 23, 2015 | 45.76 | 45.90 | 44.83 | 45.36 | 1,691,394 | -0.13(-0.28%) |
Oct 22, 2015 | 45.00 | 45.51 | 44.34 | 45.49 | 2,084,570 | +0.92(+2.05%) |
Oct 21, 2015 | 45.29 | 45.57 | 44.29 | 44.57 | 2,459,512 | -0.66(-1.46%) |
Oct 20, 2015 | 46.43 | 46.56 | 45.21 | 45.23 | 2,573,522 | -1.40(-3.00%) |
Oct 19, 2015 | 46.53 | 46.99 | 46.24 | 46.63 | 2,170,522 | +0.40(+0.86%) |
Oct 16, 2015 | 45.41 | 46.32 | 45.27 | 46.23 | 2,982,070 | +0.95(+2.10%) |
Oct 15, 2015 | 45.27 | 45.44 | 44.42 | 45.28 | 2,978,208 | +0.03(+0.06%) |
Oct 14, 2015 | 47.17 | 47.34 | 45.03 | 45.25 | 3,371,692 | -1.89(-4.00%) |
Oct 13, 2015 | 46.87 | 47.65 | 46.84 | 47.14 | 1,711,335 | +0.12(+0.26%) |
Oct 12, 2015 | 47.11 | 47.51 | 46.90 | 47.02 | 2,345,132 | -0.31(-0.64%) |
Oct 09, 2015 | 47.27 | 47.69 | 47.02 | 47.33 | 2,089,770 | -0.06(-0.12%) |
Oct 08, 2015 | 46.74 | 47.67 | 46.34 | 47.38 | 3,665,923 | +0.23(+0.50%) |
Oct 07, 2015 | 47.72 | 47.72 | 46.81 | 47.15 | 2,948,467 | -0.68(-1.42%) |
Oct 06, 2015 | 48.10 | 48.46 | 47.70 | 47.83 | 3,033,843 | -0.37(-0.77%) |
Oct 05, 2015 | 48.53 | 48.55 | 47.87 | 48.20 | 2,281,549 | -0.04(-0.07%) |
Oct 02, 2015 | 47.66 | 48.24 | 47.20 | 48.24 | 1,835,026 | +0.07(+0.15%) |