Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.91 | 46.05 | 46.05 | 46.05 | 14,605,185 | -0.12(-0.26%) |
Dec 30, 2015 | 46.31 | 46.75 | 46.10 | 46.17 | 3,239,426 | -0.15(-0.31%) |
Dec 29, 2015 | 46.17 | 46.61 | 45.93 | 46.31 | 5,599,196 | +0.60(+1.31%) |
Dec 28, 2015 | 45.23 | 45.96 | 45.15 | 45.71 | 5,113,607 | +0.45(+0.99%) |
Dec 24, 2015 | 45.01 | 45.27 | 45.27 | 45.27 | 1,640,669 | +0.17(+0.37%) |
Dec 23, 2015 | 44.88 | 45.33 | 44.67 | 45.10 | 4,130,112 | +0.16(+0.36%) |
Dec 22, 2015 | 44.77 | 45.08 | 44.56 | 44.94 | 3,971,510 | +0.48(+1.07%) |
Dec 21, 2015 | 44.38 | 44.51 | 44.03 | 44.46 | 4,404,457 | +0.51(+1.17%) |
Dec 18, 2015 | 44.41 | 44.58 | 43.87 | 43.95 | 7,764,128 | -0.68(-1.53%) |
Dec 17, 2015 | 44.01 | 44.81 | 43.86 | 44.63 | 19,087,112 | +0.12(+0.26%) |
Dec 16, 2015 | 45.15 | 45.28 | 44.17 | 44.51 | 5,656,730 | -0.41(-0.91%) |
Dec 15, 2015 | 44.92 | 45.49 | 44.26 | 44.92 | 5,751,726 | +0.79(+1.80%) |
Dec 14, 2015 | 43.86 | 44.24 | 43.19 | 44.13 | 4,282,253 | +0.43(+0.98%) |
Dec 11, 2015 | 44.58 | 44.78 | 43.49 | 43.70 | 3,675,679 | -1.52(-3.37%) |
Dec 10, 2015 | 45.19 | 45.76 | 45.06 | 45.22 | 2,594,696 | +0.03(+0.07%) |
Dec 09, 2015 | 46.32 | 46.58 | 44.83 | 45.19 | 2,904,883 | -1.59(-3.41%) |
Dec 08, 2015 | 47.10 | 47.56 | 46.48 | 46.79 | 2,316,167 | -0.45(-0.94%) |
Dec 07, 2015 | 47.26 | 47.64 | 47.02 | 47.23 | 3,367,362 | -0.08(-0.18%) |
Dec 04, 2015 | 45.78 | 47.65 | 45.72 | 47.32 | 5,238,937 | +1.84(+4.06%) |
Dec 03, 2015 | 46.49 | 46.75 | 45.34 | 45.47 | 5,052,760 | -0.93(-2.01%) |
Dec 02, 2015 | 46.82 | 47.14 | 46.29 | 46.40 | 3,345,317 | -0.34(-0.73%) |
Dec 01, 2015 | 46.85 | 46.94 | 45.92 | 46.74 | 4,776,051 | +0.20(+0.43%) |
Nov 30, 2015 | 46.62 | 46.90 | 46.28 | 46.55 | 2,707,184 | -0.07(-0.15%) |
Nov 27, 2015 | 46.50 | 46.74 | 46.30 | 46.62 | 635,090 | +0.13(+0.28%) |
Nov 25, 2015 | 46.45 | 46.49 | 46.49 | 46.49 | 1,397,864 | +0.06(+0.14%) |
Nov 24, 2015 | 46.79 | 46.95 | 46.19 | 46.42 | 2,323,491 | -0.74(-1.58%) |
Nov 23, 2015 | 47.18 | 47.47 | 47.03 | 47.16 | 1,381,820 | -0.04(-0.08%) |
Nov 20, 2015 | 47.30 | 47.47 | 47.00 | 47.20 | 2,482,783 | +0.11(+0.22%) |
Nov 19, 2015 | 47.13 | 47.25 | 46.86 | 47.10 | 1,947,865 | -0.12(-0.25%) |
Nov 18, 2015 | 47.13 | 47.25 | 46.40 | 47.22 | 3,128,285 | +0.30(+0.64%) |
Nov 17, 2015 | 47.21 | 47.22 | 46.60 | 46.92 | 2,776,496 | -0.03(-0.07%) |
Nov 16, 2015 | 46.37 | 46.97 | 45.96 | 46.95 | 3,223,914 | +0.65(+1.40%) |
Nov 13, 2015 | 46.46 | 46.73 | 45.94 | 46.30 | 3,481,893 | -0.29(-0.62%) |
Nov 12, 2015 | 46.99 | 47.27 | 46.54 | 46.59 | 4,395,133 | -0.70(-1.48%) |
Nov 11, 2015 | 47.49 | 47.78 | 47.16 | 47.29 | 3,901,252 | +0.05(+0.11%) |
Nov 10, 2015 | 46.65 | 47.36 | 46.41 | 47.23 | 2,989,849 | +0.43(+0.91%) |
Nov 09, 2015 | 47.00 | 47.05 | 46.48 | 46.81 | 2,628,911 | -0.18(-0.39%) |
Nov 06, 2015 | 47.37 | 47.63 | 46.71 | 46.99 | 3,284,724 | +0.15(+0.31%) |
Nov 05, 2015 | 46.68 | 47.00 | 46.44 | 46.84 | 3,619,642 | +0.22(+0.48%) |
Nov 04, 2015 | 46.51 | 46.93 | 46.18 | 46.62 | 4,143,646 | -0.04(-0.10%) |
Nov 03, 2015 | 46.58 | 47.00 | 46.28 | 46.66 | 4,395,535 | -0.15(-0.33%) |
Nov 02, 2015 | 45.05 | 46.88 | 44.92 | 46.82 | 5,280,036 | +1.60(+3.55%) |
Oct 30, 2015 | 46.85 | 46.97 | 45.14 | 45.21 | 5,783,429 | -1.69(-3.61%) |
Oct 29, 2015 | 46.19 | 47.05 | 46.05 | 46.90 | 5,424,573 | +0.75(+1.62%) |
Oct 28, 2015 | 45.84 | 46.22 | 45.08 | 46.16 | 4,675,376 | +0.35(+0.77%) |
Oct 27, 2015 | 44.14 | 46.10 | 43.89 | 45.81 | 8,702,610 | +1.49(+3.36%) |
Oct 26, 2015 | 44.61 | 45.66 | 43.67 | 44.32 | 6,507,399 | -0.25(-0.57%) |
Oct 23, 2015 | 44.25 | 44.68 | 44.01 | 44.57 | 3,237,462 | +0.55(+1.25%) |
Oct 22, 2015 | 42.56 | 44.26 | 42.46 | 44.02 | 3,523,343 | +1.59(+3.74%) |
Oct 21, 2015 | 43.36 | 43.50 | 42.40 | 42.43 | 2,374,789 | -0.85(-1.97%) |
Oct 20, 2015 | 42.92 | 43.38 | 42.60 | 43.29 | 2,895,605 | +0.25(+0.57%) |
Oct 19, 2015 | 42.28 | 43.20 | 42.28 | 43.04 | 4,302,938 | +0.43(+1.00%) |
Oct 16, 2015 | 42.63 | 42.91 | 42.24 | 42.61 | 3,281,704 | +0.30(+0.71%) |
Oct 15, 2015 | 41.26 | 42.42 | 41.24 | 42.31 | 2,398,928 | +1.23(+3.00%) |
Oct 14, 2015 | 41.42 | 41.84 | 41.00 | 41.08 | 2,925,840 | -0.32(-0.78%) |
Oct 13, 2015 | 41.54 | 41.88 | 41.38 | 41.41 | 2,526,851 | -0.40(-0.96%) |
Oct 12, 2015 | 41.17 | 41.89 | 41.00 | 41.81 | 2,197,784 | +0.81(+1.97%) |
Oct 09, 2015 | 41.95 | 42.02 | 40.73 | 41.00 | 3,883,165 | -0.94(-2.25%) |
Oct 08, 2015 | 41.71 | 42.00 | 41.30 | 41.95 | 2,443,666 | +0.07(+0.16%) |
Oct 07, 2015 | 42.63 | 42.70 | 41.62 | 41.88 | 3,324,673 | -0.45(-1.05%) |
Oct 06, 2015 | 42.47 | 42.55 | 41.99 | 42.32 | 3,021,156 | -0.12(-0.29%) |
Oct 05, 2015 | 41.71 | 42.51 | 41.56 | 42.45 | 3,553,054 | +0.98(+2.37%) |
Oct 02, 2015 | 41.43 | 41.47 | 40.24 | 41.47 | 4,898,520 | -0.37(-0.88%) |