Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.86 | 45.47 | 45.47 | 45.47 | 1,238,574 | -0.52(-1.13%) |
Dec 30, 2015 | 46.29 | 46.41 | 45.94 | 45.99 | 968,488 | -0.32(-0.68%) |
Dec 29, 2015 | 46.02 | 46.38 | 46.02 | 46.30 | 997,046 | +0.37(+0.82%) |
Dec 28, 2015 | 45.49 | 45.98 | 45.44 | 45.93 | 1,157,399 | +0.41(+0.90%) |
Dec 24, 2015 | 45.55 | 45.52 | 45.52 | 45.52 | 621,517 | -0.20(-0.43%) |
Dec 23, 2015 | 45.50 | 45.78 | 45.50 | 45.72 | 1,443,612 | +0.39(+0.86%) |
Dec 22, 2015 | 45.14 | 45.49 | 44.74 | 45.32 | 1,657,702 | +0.33(+0.74%) |
Dec 21, 2015 | 45.14 | 45.37 | 44.72 | 44.99 | 1,623,994 | +0.07(+0.15%) |
Dec 18, 2015 | 45.15 | 45.23 | 44.63 | 44.92 | 4,777,752 | -0.47(-1.03%) |
Dec 17, 2015 | 45.93 | 46.09 | 45.38 | 45.39 | 3,731,513 | -0.55(-1.21%) |
Dec 16, 2015 | 45.75 | 46.21 | 45.29 | 45.95 | 2,664,318 | +0.50(+1.11%) |
Dec 15, 2015 | 44.50 | 45.51 | 44.39 | 45.44 | 4,031,047 | +1.29(+2.91%) |
Dec 14, 2015 | 43.87 | 44.20 | 43.52 | 44.16 | 3,754,422 | +0.42(+0.95%) |
Dec 11, 2015 | 43.99 | 44.17 | 43.59 | 43.74 | 2,514,795 | -0.58(-1.31%) |
Dec 10, 2015 | 44.28 | 44.64 | 44.08 | 44.32 | 1,702,823 | +0.11(+0.25%) |
Dec 09, 2015 | 44.56 | 44.84 | 44.00 | 44.21 | 2,249,982 | -0.55(-1.22%) |
Dec 08, 2015 | 44.17 | 44.84 | 44.05 | 44.75 | 2,848,530 | +0.37(+0.83%) |
Dec 07, 2015 | 44.69 | 44.87 | 44.13 | 44.39 | 2,840,903 | -0.48(-1.06%) |
Dec 04, 2015 | 44.31 | 44.90 | 44.31 | 44.86 | 5,388,315 | +0.70(+1.58%) |
Dec 03, 2015 | 45.60 | 45.72 | 43.99 | 44.16 | 4,486,949 | -1.42(-3.12%) |
Dec 02, 2015 | 45.62 | 45.87 | 45.62 | 45.59 | 1,989,786 | -0.02(-0.05%) |
Dec 01, 2015 | 45.72 | 46.16 | 45.34 | 45.61 | 2,341,466 | +0.13(+0.28%) |
Nov 30, 2015 | 45.70 | 45.82 | 45.47 | 45.48 | 2,137,525 | -0.13(-0.28%) |
Nov 27, 2015 | 45.67 | 45.88 | 45.42 | 45.61 | 922,904 | -0.09(-0.20%) |
Nov 25, 2015 | 45.69 | 45.70 | 45.70 | 45.70 | 1,227,975 | +0.04(+0.09%) |
Nov 24, 2015 | 45.57 | 45.74 | 45.29 | 45.66 | 1,822,100 | -0.14(-0.30%) |
Nov 23, 2015 | 45.78 | 46.06 | 45.62 | 45.80 | 1,610,407 | +0.02(+0.04%) |
Nov 20, 2015 | 45.56 | 45.82 | 45.49 | 45.78 | 1,446,824 | +0.41(+0.91%) |
Nov 19, 2015 | 45.48 | 45.59 | 45.26 | 45.36 | 1,396,821 | +0.04(+0.09%) |
Nov 18, 2015 | 44.64 | 45.36 | 44.46 | 45.32 | 2,246,245 | +0.76(+1.71%) |
Nov 17, 2015 | 44.51 | 44.70 | 44.36 | 44.56 | 1,764,139 | +0.10(+0.23%) |
Nov 16, 2015 | 44.03 | 44.47 | 44.02 | 44.46 | 3,470,928 | +0.34(+0.77%) |
Nov 13, 2015 | 44.53 | 44.70 | 44.00 | 44.12 | 2,842,505 | -0.52(-1.16%) |
Nov 12, 2015 | 45.22 | 45.31 | 44.64 | 44.64 | 2,225,031 | -0.73(-1.60%) |
Nov 11, 2015 | 45.46 | 45.74 | 45.35 | 45.36 | 1,806,281 | -0.02(-0.04%) |
Nov 10, 2015 | 45.31 | 45.70 | 45.28 | 45.38 | 1,804,110 | -0.03(-0.07%) |
Nov 09, 2015 | 45.91 | 46.02 | 45.25 | 45.41 | 1,839,704 | -0.63(-1.36%) |
Nov 06, 2015 | 46.04 | 46.05 | 45.65 | 46.04 | 1,655,410 | +0.00(+0.00%) |
Nov 05, 2015 | 45.98 | 46.16 | 45.87 | 46.04 | 2,162,680 | +0.25(+0.54%) |
Nov 04, 2015 | 45.75 | 46.76 | 45.62 | 45.80 | 2,770,792 | +0.08(+0.17%) |
Nov 03, 2015 | 45.94 | 46.19 | 45.58 | 45.72 | 2,461,699 | -0.33(-0.72%) |
Nov 02, 2015 | 45.56 | 46.19 | 45.56 | 46.05 | 2,592,880 | +0.58(+1.26%) |
Oct 30, 2015 | 46.05 | 46.26 | 45.48 | 45.47 | 3,925,762 | -0.59(-1.29%) |
Oct 29, 2015 | 46.24 | 46.26 | 45.85 | 46.07 | 1,801,465 | -0.13(-0.27%) |
Oct 28, 2015 | 46.18 | 46.40 | 45.73 | 46.19 | 3,325,300 | +0.23(+0.50%) |
Oct 27, 2015 | 44.78 | 46.10 | 44.66 | 45.96 | 3,695,833 | +0.97(+2.16%) |
Oct 26, 2015 | 45.05 | 45.36 | 44.92 | 44.99 | 2,631,833 | +0.00(+0.00%) |
Oct 23, 2015 | 45.34 | 45.52 | 44.81 | 44.99 | 3,357,075 | -0.27(-0.60%) |
Oct 22, 2015 | 45.56 | 45.65 | 45.22 | 45.26 | 3,001,214 | +0.06(+0.13%) |
Oct 21, 2015 | 45.07 | 45.49 | 45.07 | 45.20 | 3,829,516 | +0.62(+1.38%) |
Oct 20, 2015 | 44.37 | 44.72 | 44.31 | 44.59 | 2,042,477 | +0.17(+0.38%) |
Oct 19, 2015 | 44.30 | 44.53 | 44.02 | 44.42 | 2,368,026 | +0.05(+0.11%) |
Oct 16, 2015 | 44.54 | 44.92 | 44.15 | 44.37 | 2,819,194 | -0.04(-0.10%) |
Oct 15, 2015 | 44.45 | 44.58 | 44.18 | 44.41 | 2,163,345 | +0.04(+0.10%) |
Oct 14, 2015 | 44.81 | 44.86 | 44.35 | 44.37 | 1,669,854 | -0.52(-1.15%) |
Oct 13, 2015 | 45.03 | 45.19 | 44.81 | 44.88 | 1,647,253 | -0.30(-0.66%) |
Oct 12, 2015 | 44.89 | 45.30 | 44.84 | 45.18 | 1,056,830 | +0.21(+0.47%) |
Oct 09, 2015 | 44.79 | 45.30 | 44.70 | 44.97 | 1,752,948 | +0.18(+0.40%) |
Oct 08, 2015 | 43.82 | 44.81 | 43.58 | 44.79 | 2,922,654 | +0.96(+2.18%) |
Oct 07, 2015 | 43.61 | 43.97 | 43.55 | 43.83 | 1,884,142 | +0.33(+0.76%) |
Oct 06, 2015 | 43.49 | 43.68 | 43.26 | 43.50 | 2,196,365 | -0.03(-0.06%) |
Oct 05, 2015 | 43.00 | 43.59 | 42.96 | 43.53 | 1,840,171 | +0.79(+1.84%) |
Oct 02, 2015 | 42.04 | 42.74 | 41.86 | 42.74 | 2,082,142 | +0.36(+0.86%) |