Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.92 | 39.60 | 39.60 | 39.60 | 3,020,864 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.78 | 39.96 | 40.00 | 2,091,908 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.17 | 40.33 | 40.45 | 3,061,928 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.66 | 39.75 | 40.03 | 2,732,666 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.51 | 40.51 | 40.51 | 1,118,736 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.23 | 40.10 | 40.99 | 3,352,553 | +0.60(+1.48%) |
Dec 22, 2015 | 39.64 | 40.65 | 39.29 | 40.39 | 4,439,550 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.30 | 39.79 | 4,586,095 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,093 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.82 | 7,488,923 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.20 | 42.99 | 6,481,017 | -0.34(-0.79%) |
Dec 15, 2015 | 43.73 | 44.05 | 43.18 | 43.34 | 5,572,975 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.13 | 43.53 | 6,053,920 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.92 | 44.07 | 4,450,341 | -1.07(-2.36%) |
Dec 10, 2015 | 45.27 | 46.05 | 45.01 | 45.13 | 3,304,544 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,533 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.93 | 44.42 | 45.19 | 5,169,144 | +0.32(+0.71%) |
Dec 07, 2015 | 45.08 | 45.08 | 43.45 | 44.87 | 8,864,386 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.38 | 6,110,136 | +0.06(+0.14%) |
Dec 03, 2015 | 45.16 | 45.50 | 44.22 | 45.32 | 6,509,404 | +0.31(+0.69%) |
Dec 02, 2015 | 45.31 | 45.88 | 44.76 | 45.01 | 4,200,312 | -0.11(-0.25%) |
Dec 01, 2015 | 44.92 | 45.29 | 44.60 | 45.12 | 4,387,072 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.59 | 44.77 | 6,294,989 | -1.03(-2.26%) |
Nov 27, 2015 | 45.86 | 46.16 | 45.36 | 45.80 | 1,756,067 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,118 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.65 | 45.59 | 4,541,020 | +0.75(+1.67%) |
Nov 23, 2015 | 44.20 | 45.51 | 44.01 | 44.84 | 5,480,656 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.02 | 44.09 | 44.20 | 3,818,436 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.92 | 3,944,776 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.04 | 42.90 | 43.95 | 4,632,470 | +0.79(+1.83%) |
Nov 17, 2015 | 43.85 | 43.90 | 42.47 | 43.16 | 4,330,929 | -0.07(-0.16%) |
Nov 16, 2015 | 42.27 | 43.44 | 41.72 | 43.23 | 8,322,755 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.84 | 42.62 | 30,294,750 | -7.51(-14.98%) |
Nov 12, 2015 | 49.23 | 50.96 | 49.22 | 50.14 | 8,335,283 | +0.91(+1.85%) |
Nov 11, 2015 | 49.95 | 50.21 | 48.23 | 49.23 | 5,945,971 | -1.90(-3.72%) |
Nov 10, 2015 | 49.72 | 51.22 | 49.21 | 51.13 | 3,832,464 | +1.60(+3.24%) |
Nov 09, 2015 | 51.74 | 51.75 | 49.12 | 49.53 | 5,231,149 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.92 | 51.92 | 51.98 | 2,431,923 | -0.70(-1.32%) |
Nov 05, 2015 | 52.53 | 52.91 | 51.83 | 52.67 | 2,121,446 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.11 | 52.20 | 52.47 | 1,777,036 | -0.45(-0.85%) |
Nov 03, 2015 | 52.19 | 53.14 | 52.04 | 52.92 | 2,827,216 | +1.41(+2.75%) |
Nov 02, 2015 | 51.41 | 51.73 | 50.16 | 51.50 | 2,824,129 | -0.01(-0.02%) |
Oct 30, 2015 | 51.17 | 51.84 | 50.86 | 51.51 | 1,943,094 | +0.40(+0.79%) |
Oct 29, 2015 | 51.22 | 51.22 | 50.49 | 51.11 | 1,386,373 | +0.03(+0.06%) |
Oct 28, 2015 | 51.27 | 52.02 | 50.50 | 51.08 | 2,510,876 | +0.06(+0.12%) |
Oct 27, 2015 | 51.66 | 51.66 | 50.34 | 51.01 | 2,692,532 | -0.51(-1.00%) |
Oct 26, 2015 | 51.16 | 51.60 | 50.34 | 51.53 | 2,641,289 | +0.19(+0.37%) |
Oct 23, 2015 | 53.67 | 54.24 | 51.04 | 51.34 | 3,113,256 | -2.78(-5.14%) |
Oct 22, 2015 | 53.71 | 54.35 | 53.38 | 54.12 | 1,991,013 | +0.66(+1.23%) |
Oct 21, 2015 | 54.39 | 54.93 | 53.39 | 53.46 | 2,257,596 | -0.67(-1.24%) |
Oct 20, 2015 | 53.93 | 54.65 | 53.72 | 54.13 | 1,722,389 | +0.07(+0.13%) |
Oct 19, 2015 | 53.08 | 54.09 | 52.87 | 54.06 | 1,930,489 | +0.92(+1.74%) |
Oct 16, 2015 | 53.37 | 53.64 | 52.70 | 53.14 | 1,532,770 | -0.12(-0.22%) |
Oct 15, 2015 | 53.13 | 53.29 | 51.94 | 53.26 | 2,483,639 | +0.43(+0.82%) |
Oct 14, 2015 | 54.27 | 54.53 | 52.58 | 52.82 | 3,061,900 | -1.31(-2.42%) |
Oct 13, 2015 | 54.33 | 54.76 | 53.79 | 54.13 | 1,877,350 | -0.24(-0.44%) |
Oct 12, 2015 | 54.16 | 54.54 | 53.79 | 54.37 | 1,307,179 | +0.32(+0.58%) |
Oct 09, 2015 | 54.41 | 54.76 | 53.93 | 54.05 | 1,845,521 | -0.43(-0.78%) |
Oct 08, 2015 | 53.67 | 54.62 | 53.50 | 54.48 | 2,471,291 | +0.80(+1.49%) |
Oct 07, 2015 | 54.90 | 55.06 | 53.32 | 53.68 | 3,388,289 | -0.36(-0.67%) |
Oct 06, 2015 | 54.81 | 55.38 | 53.96 | 54.05 | 3,246,707 | -0.79(-1.44%) |
Oct 05, 2015 | 55.68 | 55.82 | 54.05 | 54.83 | 5,683,223 | -0.58(-1.04%) |
Oct 02, 2015 | 53.29 | 55.47 | 52.07 | 55.41 | 6,378,441 | +2.72(+5.17%) |