Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.22 | 44.86 | 44.86 | 44.86 | 2,846,894 | -0.47(-1.03%) |
Dec 30, 2015 | 45.54 | 45.67 | 45.26 | 45.32 | 3,601,733 | -0.26(-0.58%) |
Dec 29, 2015 | 45.55 | 45.90 | 45.30 | 45.59 | 4,334,664 | +0.25(+0.54%) |
Dec 28, 2015 | 45.22 | 45.41 | 44.86 | 45.34 | 5,636,042 | -0.10(-0.22%) |
Dec 24, 2015 | 45.34 | 45.44 | 45.44 | 45.44 | 2,492,029 | -0.07(-0.16%) |
Dec 23, 2015 | 44.90 | 45.61 | 44.89 | 45.51 | 5,619,668 | +0.69(+1.53%) |
Dec 22, 2015 | 45.19 | 45.22 | 44.25 | 44.82 | 7,355,292 | -0.25(-0.55%) |
Dec 21, 2015 | 44.22 | 45.21 | 44.22 | 45.07 | 7,860,168 | +0.96(+2.17%) |
Dec 18, 2015 | 44.11 | 44.32 | 43.60 | 44.11 | 8,189,822 | -0.22(-0.50%) |
Dec 17, 2015 | 45.16 | 45.44 | 44.33 | 44.33 | 5,261,285 | -0.82(-1.82%) |
Dec 16, 2015 | 44.89 | 45.29 | 44.27 | 45.16 | 5,163,118 | +0.57(+1.28%) |
Dec 15, 2015 | 44.45 | 44.78 | 44.26 | 44.59 | 7,982,721 | +0.59(+1.34%) |
Dec 14, 2015 | 43.69 | 44.01 | 43.28 | 44.00 | 7,068,267 | +0.21(+0.49%) |
Dec 11, 2015 | 44.57 | 44.81 | 43.55 | 43.78 | 6,355,348 | -1.16(-2.58%) |
Dec 10, 2015 | 45.44 | 45.50 | 43.70 | 44.94 | 10,590,779 | -0.37(-0.83%) |
Dec 09, 2015 | 46.38 | 46.99 | 45.22 | 45.32 | 8,405,646 | -1.10(-2.37%) |
Dec 08, 2015 | 46.24 | 46.88 | 45.59 | 46.42 | 4,906,432 | -0.50(-1.07%) |
Dec 07, 2015 | 46.62 | 47.06 | 46.06 | 46.92 | 5,903,428 | +0.17(+0.35%) |
Dec 04, 2015 | 45.24 | 46.92 | 45.13 | 46.75 | 6,483,495 | +1.85(+4.12%) |
Dec 03, 2015 | 46.10 | 46.16 | 44.78 | 44.90 | 6,455,277 | -1.12(-2.43%) |
Dec 02, 2015 | 45.75 | 46.36 | 45.73 | 46.02 | 5,753,404 | +0.29(+0.63%) |
Dec 01, 2015 | 44.95 | 45.93 | 44.95 | 45.73 | 8,262,083 | +1.21(+2.72%) |
Nov 30, 2015 | 44.70 | 44.87 | 44.47 | 44.52 | 5,231,430 | -0.28(-0.62%) |
Nov 27, 2015 | 44.63 | 44.82 | 44.33 | 44.80 | 2,995,837 | +0.23(+0.51%) |
Nov 25, 2015 | 44.62 | 44.57 | 44.57 | 44.57 | 3,773,221 | +0.13(+0.29%) |
Nov 24, 2015 | 44.11 | 44.63 | 43.98 | 44.44 | 3,565,657 | -0.19(-0.43%) |
Nov 23, 2015 | 44.71 | 45.00 | 44.54 | 44.63 | 4,161,020 | -0.04(-0.10%) |
Nov 20, 2015 | 44.31 | 45.03 | 44.12 | 44.68 | 6,941,669 | +0.66(+1.51%) |
Nov 19, 2015 | 43.60 | 44.20 | 43.45 | 44.01 | 5,177,265 | +0.34(+0.79%) |
Nov 18, 2015 | 42.98 | 43.78 | 42.81 | 43.67 | 7,788,101 | +0.72(+1.69%) |
Nov 17, 2015 | 42.24 | 43.01 | 42.10 | 42.95 | 8,235,479 | +0.69(+1.63%) |
Nov 16, 2015 | 42.44 | 42.59 | 41.88 | 42.26 | 5,587,833 | -0.40(-0.94%) |
Nov 13, 2015 | 42.60 | 42.90 | 41.68 | 42.66 | 13,020,733 | +1.44(+3.50%) |
Nov 12, 2015 | 41.95 | 42.04 | 40.95 | 41.21 | 10,560,659 | -0.81(-1.93%) |
Nov 11, 2015 | 42.45 | 42.57 | 41.92 | 42.02 | 4,389,708 | -0.20(-0.47%) |
Nov 10, 2015 | 42.26 | 42.56 | 41.96 | 42.22 | 4,809,729 | -0.15(-0.35%) |
Nov 09, 2015 | 43.39 | 43.39 | 42.00 | 42.37 | 8,130,609 | -1.38(-3.14%) |
Nov 06, 2015 | 43.52 | 43.81 | 43.29 | 43.74 | 4,100,711 | +0.04(+0.10%) |
Nov 05, 2015 | 44.00 | 44.17 | 43.46 | 43.70 | 4,211,297 | -0.23(-0.52%) |
Nov 04, 2015 | 44.38 | 44.50 | 43.81 | 43.93 | 3,832,680 | -0.41(-0.93%) |
Nov 03, 2015 | 43.89 | 44.49 | 43.84 | 44.34 | 4,340,149 | +0.23(+0.53%) |
Nov 02, 2015 | 43.82 | 44.30 | 43.80 | 44.11 | 4,748,956 | +0.56(+1.30%) |
Oct 30, 2015 | 44.64 | 44.64 | 43.29 | 43.54 | 7,968,419 | -0.98(-2.21%) |
Oct 29, 2015 | 44.77 | 44.82 | 44.34 | 44.52 | 3,781,839 | -0.28(-0.63%) |
Oct 28, 2015 | 44.95 | 45.37 | 44.15 | 44.81 | 6,135,303 | -0.12(-0.27%) |
Oct 27, 2015 | 45.41 | 45.54 | 44.65 | 44.93 | 4,298,458 | -0.62(-1.36%) |
Oct 26, 2015 | 44.57 | 45.73 | 44.56 | 45.55 | 5,796,597 | +0.79(+1.77%) |
Oct 23, 2015 | 45.10 | 45.10 | 44.35 | 44.76 | 6,525,036 | +0.13(+0.29%) |
Oct 22, 2015 | 45.53 | 45.81 | 44.53 | 44.63 | 8,860,257 | -0.54(-1.20%) |
Oct 21, 2015 | 44.95 | 45.70 | 44.57 | 45.17 | 10,026,638 | +0.33(+0.73%) |
Oct 20, 2015 | 46.07 | 46.19 | 44.79 | 44.84 | 25,127,546 | +0.81(+1.84%) |
Oct 19, 2015 | 44.04 | 44.14 | 43.67 | 44.03 | 6,199,239 | -0.28(-0.62%) |
Oct 16, 2015 | 43.60 | 44.38 | 42.84 | 44.31 | 15,823,571 | +1.77(+4.17%) |
Oct 15, 2015 | 42.36 | 42.64 | 41.75 | 42.53 | 7,685,690 | +0.42(+1.01%) |
Oct 14, 2015 | 42.71 | 43.03 | 41.95 | 42.11 | 7,050,895 | -0.58(-1.35%) |
Oct 13, 2015 | 42.99 | 43.59 | 42.60 | 42.69 | 8,439,582 | -0.52(-1.21%) |
Oct 12, 2015 | 43.01 | 43.72 | 42.98 | 43.21 | 11,534,080 | +0.36(+0.84%) |
Oct 09, 2015 | 41.18 | 42.96 | 41.11 | 42.85 | 16,145,085 | +1.70(+4.14%) |
Oct 08, 2015 | 40.94 | 41.66 | 40.47 | 41.15 | 21,466,646 | -0.15(-0.37%) |
Oct 07, 2015 | 42.58 | 43.25 | 40.99 | 41.30 | 60,316,000 | -9.58(-18.83%) |
Oct 06, 2015 | 50.52 | 50.96 | 50.04 | 50.89 | 18,732,448 | +0.23(+0.45%) |
Oct 05, 2015 | 50.39 | 50.81 | 49.65 | 50.66 | 6,760,495 | +0.88(+1.78%) |
Oct 02, 2015 | 47.79 | 49.96 | 47.79 | 49.78 | 9,098,061 | +1.06(+2.17%) |