Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.19 | 47.13 | 47.13 | 47.13 | 1,291,412 | -0.39(-0.82%) |
Dec 30, 2015 | 48.09 | 48.23 | 47.47 | 47.52 | 659,011 | -0.56(-1.16%) |
Dec 29, 2015 | 47.61 | 48.49 | 47.61 | 48.07 | 853,048 | +0.48(+1.02%) |
Dec 28, 2015 | 47.23 | 47.62 | 47.10 | 47.59 | 838,545 | +0.36(+0.77%) |
Dec 24, 2015 | 47.44 | 47.23 | 47.23 | 47.23 | 363,627 | -0.39(-0.81%) |
Dec 23, 2015 | 47.36 | 48.00 | 47.05 | 47.61 | 839,490 | +0.01(+0.02%) |
Dec 22, 2015 | 47.36 | 47.81 | 46.81 | 47.61 | 742,387 | +0.44(+0.92%) |
Dec 21, 2015 | 47.31 | 47.74 | 46.76 | 47.17 | 928,867 | +0.10(+0.22%) |
Dec 18, 2015 | 48.32 | 48.90 | 47.00 | 47.06 | 3,783,231 | -1.29(-2.67%) |
Dec 17, 2015 | 48.82 | 49.53 | 48.07 | 48.36 | 2,101,023 | -0.98(-1.98%) |
Dec 16, 2015 | 49.07 | 49.74 | 48.82 | 49.33 | 1,026,045 | +0.61(+1.24%) |
Dec 15, 2015 | 47.97 | 49.49 | 47.77 | 48.73 | 1,689,924 | +1.08(+2.27%) |
Dec 14, 2015 | 49.26 | 49.71 | 47.15 | 47.65 | 2,877,688 | -1.55(-3.15%) |
Dec 11, 2015 | 49.93 | 50.22 | 49.09 | 49.19 | 1,923,791 | -1.34(-2.65%) |
Dec 10, 2015 | 50.48 | 51.02 | 50.30 | 50.53 | 946,407 | -0.02(-0.05%) |
Dec 09, 2015 | 50.57 | 51.25 | 49.80 | 50.56 | 1,130,631 | -0.42(-0.82%) |
Dec 08, 2015 | 50.37 | 51.54 | 50.31 | 50.98 | 1,300,603 | +0.26(+0.51%) |
Dec 07, 2015 | 51.32 | 51.32 | 50.43 | 50.72 | 800,138 | -0.53(-1.04%) |
Dec 04, 2015 | 51.11 | 51.89 | 50.83 | 51.25 | 710,695 | +0.33(+0.65%) |
Dec 03, 2015 | 51.30 | 51.75 | 50.83 | 50.92 | 1,660,936 | -0.32(-0.63%) |
Dec 02, 2015 | 51.68 | 52.10 | 51.09 | 51.24 | 1,117,351 | -0.36(-0.70%) |
Dec 01, 2015 | 51.51 | 51.95 | 51.24 | 51.61 | 1,079,998 | +0.51(+0.99%) |
Nov 30, 2015 | 52.29 | 52.41 | 50.94 | 51.10 | 1,465,436 | -1.27(-2.42%) |
Nov 27, 2015 | 51.81 | 52.51 | 51.41 | 52.37 | 648,151 | +0.72(+1.39%) |
Nov 25, 2015 | 51.91 | 51.65 | 51.65 | 51.65 | 1,640,043 | -0.14(-0.26%) |
Nov 24, 2015 | 50.93 | 52.13 | 50.56 | 51.78 | 2,442,128 | +0.44(+0.86%) |
Nov 23, 2015 | 51.49 | 52.79 | 51.25 | 51.34 | 2,267,824 | -0.25(-0.48%) |
Nov 20, 2015 | 51.96 | 53.50 | 49.51 | 51.59 | 7,989,196 | -1.83(-3.43%) |
Nov 19, 2015 | 53.31 | 54.09 | 52.47 | 53.42 | 3,252,364 | -0.43(-0.79%) |
Nov 18, 2015 | 52.97 | 54.06 | 52.39 | 53.85 | 3,500,009 | +1.22(+2.31%) |
Nov 17, 2015 | 55.23 | 56.05 | 52.46 | 52.63 | 3,208,443 | -2.16(-3.95%) |
Nov 16, 2015 | 54.01 | 54.87 | 53.41 | 54.79 | 2,466,803 | +0.49(+0.91%) |
Nov 13, 2015 | 55.88 | 56.11 | 53.61 | 54.30 | 3,730,655 | -2.78(-4.88%) |
Nov 12, 2015 | 57.29 | 57.56 | 56.68 | 57.09 | 1,717,911 | -0.57(-0.99%) |
Nov 11, 2015 | 58.47 | 58.47 | 56.99 | 57.66 | 1,755,265 | -0.87(-1.49%) |
Nov 10, 2015 | 58.10 | 59.48 | 57.89 | 58.53 | 2,121,143 | -1.65(-2.75%) |
Nov 09, 2015 | 60.39 | 60.75 | 59.48 | 60.18 | 1,195,003 | -0.36(-0.60%) |
Nov 06, 2015 | 60.64 | 61.24 | 59.99 | 60.55 | 960,153 | -0.44(-0.73%) |
Nov 05, 2015 | 60.38 | 61.08 | 60.00 | 60.99 | 577,487 | +0.85(+1.41%) |
Nov 04, 2015 | 60.37 | 60.64 | 59.89 | 60.14 | 729,349 | -0.23(-0.39%) |
Nov 03, 2015 | 60.35 | 60.79 | 59.68 | 60.38 | 1,172,792 | +0.15(+0.24%) |
Nov 02, 2015 | 59.45 | 60.50 | 58.85 | 60.23 | 644,605 | +0.73(+1.22%) |
Oct 30, 2015 | 58.73 | 60.10 | 58.51 | 59.51 | 851,272 | +0.55(+0.93%) |
Oct 29, 2015 | 59.19 | 59.45 | 58.25 | 58.96 | 588,628 | -0.39(-0.65%) |
Oct 28, 2015 | 58.58 | 59.78 | 58.22 | 59.35 | 817,244 | +0.86(+1.48%) |
Oct 27, 2015 | 59.09 | 59.14 | 57.74 | 58.48 | 1,260,641 | -0.81(-1.36%) |
Oct 26, 2015 | 58.09 | 59.63 | 57.52 | 59.29 | 1,788,111 | +1.13(+1.94%) |
Oct 23, 2015 | 59.48 | 59.98 | 57.31 | 58.16 | 2,267,102 | -1.19(-2.00%) |
Oct 22, 2015 | 60.37 | 60.41 | 58.44 | 59.35 | 2,008,404 | -0.71(-1.18%) |
Oct 21, 2015 | 61.55 | 61.57 | 59.93 | 60.05 | 1,250,410 | -1.12(-1.82%) |
Oct 20, 2015 | 61.52 | 61.67 | 60.93 | 61.17 | 782,904 | -0.15(-0.25%) |
Oct 19, 2015 | 61.33 | 62.49 | 61.16 | 61.32 | 1,172,236 | -0.02(-0.03%) |
Oct 16, 2015 | 60.90 | 61.37 | 60.29 | 61.34 | 1,179,543 | +0.77(+1.27%) |
Oct 15, 2015 | 60.26 | 60.65 | 59.41 | 60.57 | 1,363,901 | +0.50(+0.83%) |
Oct 14, 2015 | 60.80 | 60.91 | 59.11 | 60.07 | 1,511,263 | -0.67(-1.10%) |
Oct 13, 2015 | 61.74 | 62.24 | 60.52 | 60.73 | 1,489,178 | -1.13(-1.83%) |
Oct 12, 2015 | 62.74 | 63.01 | 61.59 | 61.87 | 962,165 | -0.92(-1.46%) |
Oct 09, 2015 | 62.95 | 63.03 | 62.32 | 62.78 | 602,351 | -0.26(-0.41%) |
Oct 08, 2015 | 62.65 | 63.55 | 62.62 | 63.04 | 1,014,235 | -0.14(-0.22%) |
Oct 07, 2015 | 63.24 | 63.43 | 62.63 | 63.18 | 648,553 | +0.26(+0.41%) |
Oct 06, 2015 | 63.38 | 63.88 | 62.40 | 62.92 | 786,471 | -0.36(-0.57%) |
Oct 05, 2015 | 62.04 | 63.51 | 62.04 | 63.28 | 1,181,778 | +1.48(+2.39%) |
Oct 02, 2015 | 60.61 | 61.81 | 60.06 | 61.80 | 798,969 | +0.51(+0.83%) |