Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.24 | 49.24 | 49.24 | 0 | -0.38(-0.77%) | |
Dec 30, 2015 | 50.03 | 50.06 | 49.50 | 49.62 | 1,774,184 | -0.31(-0.62%) |
Dec 29, 2015 | 49.97 | 50.23 | 49.80 | 49.93 | 1,174,639 | +0.23(+0.46%) |
Dec 28, 2015 | 49.97 | 50.15 | 49.41 | 49.70 | 1,815,022 | -0.32(-0.64%) |
Dec 24, 2015 | 50.02 | 50.02 | 50.02 | 0 | -0.06(-0.12%) | |
Dec 23, 2015 | 49.98 | 50.12 | 49.55 | 50.08 | 2,517,459 | +0.30(+0.60%) |
Dec 22, 2015 | 48.93 | 49.90 | 48.80 | 49.78 | 2,878,270 | +0.93(+1.90%) |
Dec 21, 2015 | 49.06 | 49.09 | 48.47 | 48.85 | 3,035,811 | +0.18(+0.37%) |
Dec 18, 2015 | 48.77 | 48.91 | 48.10 | 48.67 | 3,736,458 | -0.34(-0.69%) |
Dec 17, 2015 | 50.81 | 50.81 | 48.52 | 49.01 | 5,653,845 | -2.23(-4.35%) |
Dec 16, 2015 | 50.33 | 51.30 | 50.08 | 51.24 | 2,866,436 | +1.24(+2.48%) |
Dec 15, 2015 | 49.95 | 50.22 | 49.64 | 50.00 | 1,616,289 | +0.27(+0.54%) |
Dec 14, 2015 | 49.03 | 49.77 | 48.39 | 49.73 | 2,281,023 | +0.85(+1.74%) |
Dec 11, 2015 | 49.23 | 49.50 | 48.61 | 48.88 | 2,722,678 | -0.77(-1.55%) |
Dec 10, 2015 | 49.64 | 50.30 | 49.58 | 49.65 | 3,080,714 | +0.01(+0.02%) |
Dec 09, 2015 | 49.20 | 50.03 | 49.12 | 49.64 | 2,419,046 | +0.01(+0.02%) |
Dec 08, 2015 | 49.42 | 50.05 | 49.28 | 49.63 | 2,761,837 | -0.09(-0.18%) |
Dec 07, 2015 | 49.97 | 50.29 | 49.45 | 49.72 | 2,006,336 | -0.36(-0.72%) |
Dec 04, 2015 | 49.76 | 50.47 | 49.63 | 50.08 | 2,790,527 | +0.48(+0.97%) |
Dec 03, 2015 | 49.84 | 49.98 | 49.11 | 49.60 | 2,304,658 | -0.17(-0.34%) |
Dec 02, 2015 | 50.47 | 50.53 | 49.73 | 49.77 | 1,864,913 | -0.68(-1.35%) |
Dec 01, 2015 | 50.72 | 50.72 | 50.18 | 50.45 | 2,016,680 | +0.15(+0.30%) |
Nov 30, 2015 | 51.54 | 51.57 | 50.28 | 50.30 | 2,384,197 | -1.26(-2.44%) |
Nov 27, 2015 | 51.57 | 51.63 | 51.27 | 51.56 | 443,625 | +0.12(+0.23%) |
Nov 25, 2015 | 51.44 | 51.44 | 51.44 | 0 | +0.62(+1.22%) | |
Nov 24, 2015 | 50.34 | 51.08 | 50.07 | 50.82 | 1,787,712 | +0.26(+0.51%) |
Nov 23, 2015 | 50.83 | 50.56 | 1,998,374 | +0.46(+0.92%) | ||
Nov 20, 2015 | 50.96 | 51.24 | 50.06 | 50.10 | 1,594,950 | -0.67(-1.32%) |
Nov 19, 2015 | 50.73 | 51.36 | 50.54 | 50.77 | 1,541,464 | +0.06(+0.12%) |
Nov 18, 2015 | 50.42 | 50.77 | 49.94 | 50.71 | 1,970,618 | +0.30(+0.60%) |
Nov 17, 2015 | 51.00 | 51.42 | 50.26 | 50.41 | 2,582,964 | -0.55(-1.08%) |
Nov 16, 2015 | 50.83 | 51.25 | 50.47 | 50.96 | 2,012,959 | +0.10(+0.20%) |
Nov 13, 2015 | 51.60 | 52.11 | 50.80 | 50.86 | 2,318,403 | -0.75(-1.45%) |
Nov 12, 2015 | 51.18 | 51.68 | 50.99 | 51.61 | 2,310,592 | +0.07(+0.14%) |
Nov 11, 2015 | 51.29 | 52.03 | 51.05 | 51.54 | 2,002,505 | +0.53(+1.04%) |
Nov 10, 2015 | 50.09 | 51.19 | 50.09 | 51.01 | 2,041,960 | +0.89(+1.78%) |
Nov 09, 2015 | 50.27 | 50.30 | 49.87 | 50.12 | 3,701,360 | -0.43(-0.85%) |
Nov 06, 2015 | 51.49 | 51.52 | 50.45 | 50.55 | 1,267,555 | -1.18(-2.28%) |
Nov 05, 2015 | 50.81 | 51.77 | 50.81 | 51.73 | 2,143,939 | +1.05(+2.07%) |
Nov 04, 2015 | 51.64 | 51.77 | 50.42 | 50.68 | 2,333,073 | -0.89(-1.73%) |
Nov 03, 2015 | 51.14 | 51.66 | 50.58 | 51.57 | 1,804,084 | +0.27(+0.53%) |
Nov 02, 2015 | 51.46 | 51.55 | 51.03 | 51.30 | 1,406,915 | -0.04(-0.08%) |
Oct 30, 2015 | 51.18 | 51.86 | 51.17 | 51.34 | 1,846,904 | +0.22(+0.43%) |
Oct 29, 2015 | 50.43 | 51.77 | 50.11 | 51.12 | 2,655,735 | -0.31(-0.60%) |
Oct 28, 2015 | 50.93 | 51.49 | 50.54 | 51.43 | 2,570,661 | +0.69(+1.36%) |
Oct 27, 2015 | 50.76 | 50.97 | 50.45 | 50.74 | 2,161,120 | -0.20(-0.39%) |
Oct 26, 2015 | 51.49 | 51.49 | 50.69 | 50.94 | 1,978,328 | -0.57(-1.11%) |
Oct 23, 2015 | 51.50 | 51.62 | 50.77 | 51.51 | 1,639,362 | +0.20(+0.39%) |
Oct 22, 2015 | 50.67 | 51.43 | 50.67 | 51.31 | 1,771,387 | +0.78(+1.54%) |
Oct 21, 2015 | 50.91 | 51.26 | 50.51 | 50.53 | 1,664,005 | -0.37(-0.73%) |
Oct 20, 2015 | 51.23 | 51.41 | 50.79 | 50.90 | 1,249,749 | -0.26(-0.51%) |
Oct 19, 2015 | 50.86 | 51.20 | 50.79 | 51.16 | 712,414 | +0.28(+0.55%) |
Oct 16, 2015 | 50.51 | 50.93 | 50.41 | 50.88 | 838,855 | +0.58(+1.15%) |
Oct 15, 2015 | 50.42 | 50.59 | 49.94 | 50.30 | 1,114,043 | +0.21(+0.42%) |
Oct 14, 2015 | 50.23 | 50.47 | 49.95 | 50.09 | 2,490,584 | -0.14(-0.28%) |
Oct 13, 2015 | 50.76 | 51.04 | 50.13 | 50.23 | 2,095,122 | -0.68(-1.34%) |
Oct 12, 2015 | 50.71 | 51.18 | 50.63 | 50.91 | 1,200,076 | +0.08(+0.16%) |
Oct 09, 2015 | 50.27 | 50.93 | 50.19 | 50.83 | 1,207,057 | +0.56(+1.11%) |
Oct 08, 2015 | 49.68 | 50.33 | 49.60 | 50.27 | 901,556 | +0.38(+0.76%) |
Oct 07, 2015 | 48.96 | 50.35 | 48.87 | 49.89 | 2,948,262 | +1.06(+2.17%) |
Oct 06, 2015 | 49.48 | 49.68 | 48.79 | 48.83 | 1,923,602 | -0.64(-1.29%) |
Oct 05, 2015 | 49.36 | 49.68 | 49.29 | 49.47 | 4,175,607 | +0.34(+0.69%) |
Oct 02, 2015 | 48.36 | 49.15 | 48.05 | 49.13 | 1,632,026 | +0.35(+0.72%) |