Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.12 | 46.26 | 46.26 | 46.26 | 14,537,102 | -0.12(-0.26%) |
Dec 30, 2015 | 46.53 | 46.97 | 46.32 | 46.38 | 3,224,325 | -0.15(-0.31%) |
Dec 29, 2015 | 46.39 | 46.82 | 46.14 | 46.53 | 5,573,095 | +0.60(+1.31%) |
Dec 28, 2015 | 45.44 | 46.17 | 45.36 | 45.93 | 5,089,769 | +0.45(+0.99%) |
Dec 24, 2015 | 45.22 | 45.48 | 45.48 | 45.48 | 1,633,021 | +0.17(+0.37%) |
Dec 23, 2015 | 45.09 | 45.54 | 44.88 | 45.31 | 4,110,859 | +0.16(+0.36%) |
Dec 22, 2015 | 44.98 | 45.29 | 44.77 | 45.15 | 3,952,997 | +0.48(+1.07%) |
Dec 21, 2015 | 44.59 | 44.72 | 44.24 | 44.67 | 4,383,925 | +0.52(+1.17%) |
Dec 18, 2015 | 44.62 | 44.79 | 44.07 | 44.15 | 7,727,935 | -0.68(-1.53%) |
Dec 17, 2015 | 44.21 | 45.02 | 44.07 | 44.84 | 18,998,136 | +0.12(+0.26%) |
Dec 16, 2015 | 45.36 | 45.49 | 44.38 | 44.72 | 5,630,361 | -0.41(-0.91%) |
Dec 15, 2015 | 45.13 | 45.71 | 44.47 | 45.13 | 5,724,914 | +0.80(+1.80%) |
Dec 14, 2015 | 44.06 | 44.45 | 43.39 | 44.33 | 4,262,290 | +0.32(+0.73%) |
Dec 11, 2015 | 44.90 | 45.10 | 43.80 | 44.01 | 3,649,542 | -1.54(-3.37%) |
Dec 10, 2015 | 45.51 | 46.09 | 45.38 | 45.55 | 2,576,246 | +0.03(+0.07%) |
Dec 09, 2015 | 46.66 | 46.91 | 45.15 | 45.51 | 2,884,227 | -1.61(-3.41%) |
Dec 08, 2015 | 47.44 | 47.90 | 46.81 | 47.12 | 2,299,697 | -0.45(-0.94%) |
Dec 07, 2015 | 47.60 | 47.98 | 47.36 | 47.57 | 3,343,417 | -0.08(-0.18%) |
Dec 04, 2015 | 46.11 | 47.99 | 46.05 | 47.65 | 5,201,684 | +1.86(+4.06%) |
Dec 03, 2015 | 46.83 | 47.09 | 45.66 | 45.80 | 5,016,831 | -0.94(-2.01%) |
Dec 02, 2015 | 47.15 | 47.48 | 46.62 | 46.74 | 3,321,529 | -0.34(-0.73%) |
Dec 01, 2015 | 47.18 | 47.28 | 46.25 | 47.08 | 4,742,089 | +0.20(+0.43%) |
Nov 30, 2015 | 46.95 | 47.23 | 46.61 | 46.88 | 2,687,934 | -0.07(-0.15%) |
Nov 27, 2015 | 46.83 | 47.08 | 46.63 | 46.95 | 630,574 | +0.13(+0.28%) |
Nov 25, 2015 | 46.78 | 46.82 | 46.82 | 46.82 | 1,387,924 | +0.06(+0.14%) |
Nov 24, 2015 | 47.13 | 47.29 | 46.52 | 46.75 | 2,306,969 | -0.75(-1.58%) |
Nov 23, 2015 | 47.52 | 47.81 | 47.36 | 47.50 | 1,371,994 | -0.04(-0.08%) |
Nov 20, 2015 | 47.64 | 47.81 | 47.34 | 47.54 | 2,465,128 | +0.11(+0.22%) |
Nov 19, 2015 | 47.47 | 47.58 | 47.20 | 47.44 | 1,934,015 | -0.12(-0.25%) |
Nov 18, 2015 | 47.46 | 47.58 | 46.73 | 47.56 | 3,106,040 | +0.30(+0.64%) |
Nov 17, 2015 | 47.55 | 47.56 | 46.93 | 47.25 | 2,756,753 | -0.03(-0.07%) |
Nov 16, 2015 | 46.70 | 47.31 | 46.29 | 47.29 | 3,200,989 | +0.65(+1.40%) |
Nov 13, 2015 | 46.79 | 47.06 | 46.27 | 46.63 | 3,457,134 | -0.29(-0.62%) |
Nov 12, 2015 | 47.33 | 47.61 | 46.87 | 46.92 | 4,363,880 | -0.70(-1.48%) |
Nov 11, 2015 | 47.83 | 48.12 | 47.50 | 47.63 | 3,873,511 | +0.05(+0.11%) |
Nov 10, 2015 | 46.99 | 47.70 | 46.74 | 47.57 | 2,968,589 | +0.43(+0.91%) |
Nov 09, 2015 | 47.34 | 47.39 | 46.82 | 47.14 | 2,610,218 | -0.18(-0.39%) |
Nov 06, 2015 | 47.71 | 47.97 | 47.04 | 47.33 | 3,261,367 | +0.15(+0.31%) |
Nov 05, 2015 | 47.01 | 47.33 | 46.78 | 47.18 | 3,593,903 | +0.23(+0.48%) |
Nov 04, 2015 | 46.84 | 47.26 | 46.51 | 46.95 | 4,114,181 | -0.05(-0.10%) |
Nov 03, 2015 | 46.91 | 47.34 | 46.62 | 47.00 | 4,364,279 | -0.15(-0.33%) |
Nov 02, 2015 | 45.38 | 47.21 | 45.24 | 47.15 | 5,242,490 | +1.61(+3.55%) |
Oct 30, 2015 | 47.19 | 47.30 | 45.46 | 45.54 | 5,742,304 | -1.70(-3.61%) |
Oct 29, 2015 | 46.52 | 47.39 | 46.38 | 47.24 | 5,386,000 | +0.75(+1.62%) |
Oct 28, 2015 | 46.17 | 46.55 | 45.40 | 46.49 | 4,642,130 | +0.35(+0.77%) |
Oct 27, 2015 | 44.45 | 46.43 | 44.20 | 46.13 | 8,640,727 | +1.50(+3.36%) |
Oct 26, 2015 | 44.92 | 45.99 | 43.98 | 44.63 | 6,461,126 | -0.25(-0.57%) |
Oct 23, 2015 | 44.57 | 45.00 | 44.33 | 44.89 | 3,214,441 | +0.55(+1.25%) |
Oct 22, 2015 | 42.86 | 44.58 | 42.76 | 44.33 | 3,498,290 | +1.60(+3.74%) |
Oct 21, 2015 | 43.67 | 43.81 | 42.70 | 42.74 | 2,357,902 | -0.86(-1.97%) |
Oct 20, 2015 | 43.23 | 43.69 | 42.91 | 43.60 | 2,875,015 | +0.25(+0.57%) |
Oct 19, 2015 | 42.59 | 43.51 | 42.59 | 43.35 | 4,272,340 | +0.43(+1.00%) |
Oct 16, 2015 | 42.93 | 43.22 | 42.54 | 42.92 | 3,258,368 | +0.30(+0.71%) |
Oct 15, 2015 | 41.55 | 42.72 | 41.53 | 42.62 | 2,381,870 | +1.24(+3.00%) |
Oct 14, 2015 | 41.72 | 42.14 | 41.30 | 41.38 | 2,905,035 | -0.33(-0.78%) |
Oct 13, 2015 | 41.84 | 42.18 | 41.68 | 41.70 | 2,508,884 | -0.40(-0.96%) |
Oct 12, 2015 | 41.46 | 42.19 | 41.30 | 42.11 | 2,182,156 | +0.81(+1.97%) |
Oct 09, 2015 | 42.25 | 42.33 | 41.02 | 41.30 | 3,855,553 | -0.95(-2.25%) |
Oct 08, 2015 | 42.01 | 42.30 | 41.59 | 42.25 | 2,426,290 | +0.07(+0.16%) |
Oct 07, 2015 | 42.94 | 43.00 | 41.92 | 42.18 | 3,301,031 | -0.45(-1.05%) |
Oct 06, 2015 | 42.78 | 42.86 | 42.29 | 42.63 | 2,999,673 | -0.12(-0.29%) |
Oct 05, 2015 | 42.01 | 42.82 | 41.86 | 42.75 | 3,527,788 | +0.99(+2.37%) |
Oct 02, 2015 | 41.72 | 41.77 | 40.53 | 41.76 | 4,863,688 | -0.37(-0.88%) |