Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.65 | 42.29 | 42.29 | 42.29 | 2,744,986 | +0.27(+0.64%) |
Dec 30, 2015 | 42.30 | 43.28 | 41.96 | 42.02 | 2,215,003 | -1.04(-2.41%) |
Dec 29, 2015 | 43.45 | 43.61 | 42.56 | 43.06 | 2,170,349 | +0.32(+0.76%) |
Dec 28, 2015 | 43.12 | 43.53 | 42.52 | 42.74 | 2,634,804 | -1.38(-3.12%) |
Dec 24, 2015 | 44.59 | 44.12 | 44.12 | 44.12 | 1,314,892 | -0.61(-1.37%) |
Dec 23, 2015 | 43.42 | 44.77 | 43.23 | 44.73 | 4,482,418 | +2.43(+5.76%) |
Dec 22, 2015 | 41.63 | 42.54 | 41.33 | 42.29 | 3,805,230 | +0.91(+2.19%) |
Dec 21, 2015 | 42.63 | 42.96 | 41.04 | 41.39 | 6,231,188 | -0.92(-2.19%) |
Dec 18, 2015 | 42.92 | 44.35 | 42.28 | 42.31 | 6,331,564 | -0.61(-1.42%) |
Dec 17, 2015 | 44.53 | 44.65 | 42.29 | 42.92 | 5,146,806 | -1.50(-3.38%) |
Dec 16, 2015 | 44.81 | 45.82 | 43.97 | 44.42 | 5,052,187 | -0.71(-1.57%) |
Dec 15, 2015 | 44.60 | 45.31 | 44.31 | 45.13 | 4,700,924 | +1.62(+3.73%) |
Dec 14, 2015 | 43.27 | 44.03 | 42.44 | 43.51 | 4,698,188 | -0.27(-0.61%) |
Dec 11, 2015 | 44.90 | 44.92 | 42.96 | 43.78 | 4,771,855 | -1.78(-3.91%) |
Dec 10, 2015 | 44.81 | 46.10 | 44.36 | 45.55 | 4,283,997 | +0.44(+0.98%) |
Dec 09, 2015 | 45.49 | 46.98 | 44.64 | 45.11 | 3,843,105 | +0.02(+0.04%) |
Dec 08, 2015 | 44.64 | 46.08 | 43.94 | 45.09 | 4,223,266 | -0.91(-1.98%) |
Dec 07, 2015 | 46.01 | 46.41 | 44.99 | 46.01 | 5,710,382 | -1.65(-3.46%) |
Dec 04, 2015 | 47.19 | 47.94 | 46.14 | 47.66 | 5,719,338 | -0.57(-1.19%) |
Dec 03, 2015 | 49.61 | 50.34 | 48.05 | 48.23 | 6,050,593 | -1.02(-2.08%) |
Dec 02, 2015 | 51.12 | 51.27 | 48.86 | 49.25 | 3,793,255 | -2.44(-4.72%) |
Dec 01, 2015 | 51.49 | 51.77 | 50.73 | 51.69 | 2,552,541 | +0.48(+0.93%) |
Nov 30, 2015 | 51.49 | 52.04 | 50.91 | 51.21 | 2,609,494 | -0.08(-0.15%) |
Nov 27, 2015 | 52.20 | 52.52 | 50.75 | 51.29 | 1,146,942 | -1.55(-2.94%) |
Nov 25, 2015 | 52.66 | 52.85 | 52.85 | 52.85 | 2,305,772 | -0.42(-0.78%) |
Nov 24, 2015 | 51.41 | 53.54 | 51.34 | 53.26 | 3,192,848 | +2.27(+4.44%) |
Nov 23, 2015 | 51.16 | 51.69 | 50.65 | 51.00 | 2,415,937 | -0.16(-0.32%) |
Nov 20, 2015 | 52.12 | 52.68 | 50.99 | 51.16 | 3,918,658 | -1.01(-1.93%) |
Nov 19, 2015 | 52.76 | 53.09 | 51.49 | 52.17 | 2,372,244 | -0.93(-1.75%) |
Nov 18, 2015 | 52.53 | 53.57 | 51.71 | 53.10 | 2,683,175 | +0.94(+1.80%) |
Nov 17, 2015 | 52.74 | 53.06 | 51.40 | 52.16 | 2,881,342 | -1.52(-2.83%) |
Nov 16, 2015 | 52.08 | 53.69 | 51.62 | 53.68 | 2,781,658 | +1.81(+3.48%) |
Nov 13, 2015 | 51.60 | 52.57 | 50.81 | 51.87 | 2,511,978 | +0.03(+0.07%) |
Nov 12, 2015 | 52.09 | 52.92 | 51.60 | 51.84 | 3,164,843 | -1.25(-2.35%) |
Nov 11, 2015 | 54.47 | 54.87 | 52.91 | 53.09 | 3,985,895 | -1.41(-2.60%) |
Nov 10, 2015 | 53.47 | 54.61 | 53.21 | 54.50 | 2,781,945 | +0.70(+1.31%) |
Nov 09, 2015 | 54.38 | 55.55 | 53.44 | 53.80 | 3,587,557 | -0.68(-1.24%) |
Nov 06, 2015 | 53.54 | 54.56 | 53.27 | 54.48 | 3,506,761 | +0.49(+0.92%) |
Nov 05, 2015 | 52.54 | 55.62 | 52.26 | 53.98 | 8,688,989 | +1.54(+2.93%) |
Nov 04, 2015 | 52.21 | 53.43 | 51.16 | 52.45 | 4,499,655 | +0.23(+0.45%) |
Nov 03, 2015 | 50.61 | 52.70 | 50.43 | 52.21 | 3,393,245 | +2.20(+4.39%) |
Nov 02, 2015 | 48.38 | 50.22 | 48.34 | 50.02 | 3,437,598 | +1.22(+2.51%) |
Oct 30, 2015 | 49.06 | 49.48 | 47.46 | 48.79 | 4,287,394 | +0.06(+0.12%) |
Oct 29, 2015 | 49.52 | 50.88 | 48.67 | 48.73 | 4,859,984 | -0.81(-1.63%) |
Oct 28, 2015 | 46.27 | 49.95 | 46.05 | 49.54 | 8,256,253 | +0.12(+0.25%) |
Oct 27, 2015 | 50.16 | 50.23 | 48.38 | 49.42 | 4,938,997 | -1.55(-3.03%) |
Oct 26, 2015 | 52.59 | 52.64 | 50.87 | 50.96 | 2,599,509 | -1.87(-3.55%) |
Oct 23, 2015 | 52.70 | 53.64 | 52.09 | 52.84 | 2,488,523 | -0.23(-0.43%) |
Oct 22, 2015 | 51.87 | 53.11 | 51.73 | 53.06 | 3,134,818 | +1.78(+3.47%) |
Oct 21, 2015 | 52.13 | 52.40 | 51.19 | 51.28 | 2,003,268 | -1.10(-2.10%) |
Oct 20, 2015 | 51.53 | 52.64 | 51.33 | 52.39 | 3,531,218 | +0.46(+0.89%) |
Oct 19, 2015 | 52.28 | 52.51 | 51.41 | 51.93 | 2,774,050 | -1.05(-1.98%) |
Oct 16, 2015 | 53.59 | 54.10 | 52.26 | 52.98 | 2,484,781 | -0.34(-0.63%) |
Oct 15, 2015 | 52.21 | 53.43 | 51.73 | 53.31 | 1,918,934 | +1.05(+2.01%) |
Oct 14, 2015 | 52.06 | 52.59 | 51.65 | 52.26 | 2,297,031 | -0.06(-0.12%) |
Oct 13, 2015 | 51.67 | 52.82 | 51.14 | 52.33 | 3,820,163 | +0.13(+0.25%) |
Oct 12, 2015 | 53.74 | 53.93 | 51.73 | 52.20 | 2,939,972 | -1.55(-2.88%) |
Oct 09, 2015 | 54.26 | 54.87 | 52.98 | 53.74 | 3,524,117 | -0.57(-1.05%) |
Oct 08, 2015 | 52.04 | 54.83 | 51.94 | 54.31 | 6,070,462 | +2.25(+4.32%) |
Oct 07, 2015 | 52.28 | 53.22 | 50.30 | 52.06 | 5,145,327 | +1.04(+2.04%) |
Oct 06, 2015 | 48.53 | 51.38 | 48.35 | 51.02 | 5,055,521 | +2.52(+5.19%) |
Oct 05, 2015 | 46.83 | 48.85 | 46.83 | 48.51 | 5,479,007 | +1.90(+4.08%) |
Oct 02, 2015 | 43.09 | 46.80 | 43.09 | 46.60 | 3,593,389 | +2.55(+5.79%) |