Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.62 | 49.12 | 49.12 | 49.12 | 30,871,042 | -0.73(-1.47%) |
Dec 30, 2015 | 50.00 | 50.27 | 49.84 | 49.86 | 24,511,428 | -0.21(-0.42%) |
Dec 29, 2015 | 49.84 | 50.34 | 49.64 | 50.07 | 31,317,434 | +0.53(+1.07%) |
Dec 28, 2015 | 49.01 | 49.54 | 48.68 | 49.54 | 25,360,914 | +0.25(+0.50%) |
Dec 24, 2015 | 49.46 | 49.29 | 49.29 | 49.29 | 10,808,326 | -0.13(-0.27%) |
Dec 23, 2015 | 49.32 | 49.48 | 49.09 | 49.42 | 30,808,694 | +0.42(+0.85%) |
Dec 22, 2015 | 48.69 | 49.12 | 48.26 | 49.01 | 31,985,576 | +0.46(+0.95%) |
Dec 21, 2015 | 48.59 | 49.01 | 48.01 | 48.55 | 42,064,432 | +0.62(+1.29%) |
Dec 18, 2015 | 49.38 | 49.58 | 47.84 | 47.93 | 95,642,008 | -1.39(-2.82%) |
Dec 17, 2015 | 49.90 | 50.28 | 49.17 | 49.32 | 46,599,836 | -0.38(-0.77%) |
Dec 16, 2015 | 49.18 | 49.80 | 48.49 | 49.70 | 42,338,912 | +0.82(+1.68%) |
Dec 15, 2015 | 49.28 | 49.50 | 48.78 | 48.88 | 44,986,500 | +0.05(+0.11%) |
Dec 14, 2015 | 48.11 | 48.88 | 47.53 | 48.82 | 53,081,316 | +0.96(+2.00%) |
Dec 11, 2015 | 48.44 | 48.79 | 47.82 | 47.87 | 44,667,068 | -1.07(-2.19%) |
Dec 10, 2015 | 49.04 | 49.28 | 48.71 | 48.94 | 35,884,004 | +0.26(+0.53%) |
Dec 09, 2015 | 49.03 | 49.47 | 48.26 | 48.68 | 41,071,732 | -0.72(-1.45%) |
Dec 08, 2015 | 49.11 | 49.67 | 48.69 | 49.40 | 36,992,120 | -0.02(-0.04%) |
Dec 07, 2015 | 49.40 | 49.55 | 48.96 | 49.42 | 34,681,080 | -0.09(-0.18%) |
Dec 04, 2015 | 47.92 | 49.79 | 47.90 | 49.50 | 49,652,416 | +1.51(+3.16%) |
Dec 03, 2015 | 49.13 | 49.37 | 47.75 | 47.99 | 43,625,336 | -0.89(-1.83%) |
Dec 02, 2015 | 48.98 | 49.55 | 48.75 | 48.88 | 53,389,120 | -0.01(-0.02%) |
Dec 01, 2015 | 48.18 | 48.90 | 48.08 | 48.89 | 45,102,548 | +0.77(+1.60%) |
Nov 30, 2015 | 48.29 | 48.66 | 47.81 | 48.12 | 63,504,236 | +0.37(+0.78%) |
Nov 27, 2015 | 47.64 | 47.88 | 47.63 | 47.75 | 10,174,884 | +0.21(+0.45%) |
Nov 25, 2015 | 47.89 | 47.54 | 47.54 | 47.54 | 23,723,090 | -0.50(-1.03%) |
Nov 24, 2015 | 47.74 | 48.20 | 47.44 | 48.03 | 27,781,484 | +0.05(+0.11%) |
Nov 23, 2015 | 48.03 | 48.22 | 47.59 | 47.98 | 31,887,192 | +0.00(+0.00%) |
Nov 20, 2015 | 48.03 | 48.08 | 47.17 | 47.98 | 41,954,384 | +0.22(+0.46%) |
Nov 19, 2015 | 47.80 | 48.40 | 47.62 | 47.76 | 31,791,306 | +0.08(+0.17%) |
Nov 18, 2015 | 46.93 | 47.80 | 46.91 | 47.68 | 33,568,704 | +0.78(+1.66%) |
Nov 17, 2015 | 47.08 | 47.40 | 46.79 | 46.90 | 35,633,544 | -0.39(-0.81%) |
Nov 16, 2015 | 46.68 | 47.40 | 46.48 | 47.29 | 36,528,584 | +0.81(+1.75%) |
Nov 13, 2015 | 46.68 | 46.87 | 46.20 | 46.47 | 41,896,732 | -0.42(-0.90%) |
Nov 12, 2015 | 47.04 | 47.47 | 46.78 | 46.89 | 40,189,300 | -0.29(-0.62%) |
Nov 11, 2015 | 47.23 | 47.67 | 47.02 | 47.19 | 41,517,116 | +0.12(+0.26%) |
Nov 10, 2015 | 47.55 | 47.61 | 46.85 | 47.06 | 62,852,692 | -0.57(-1.20%) |
Nov 09, 2015 | 47.98 | 48.26 | 47.11 | 47.63 | 36,960,844 | -0.67(-1.38%) |
Nov 06, 2015 | 47.57 | 48.35 | 47.48 | 48.30 | 37,352,136 | +0.47(+0.99%) |
Nov 05, 2015 | 47.92 | 48.11 | 47.49 | 47.83 | 35,778,392 | -0.02(-0.04%) |
Nov 04, 2015 | 47.65 | 48.27 | 47.55 | 47.84 | 42,166,588 | +0.22(+0.46%) |
Nov 03, 2015 | 46.55 | 47.84 | 46.53 | 47.62 | 41,604,100 | +0.80(+1.71%) |
Nov 02, 2015 | 46.48 | 46.93 | 46.28 | 46.82 | 34,432,856 | +0.53(+1.14%) |
Oct 30, 2015 | 46.89 | 47.48 | 46.28 | 46.30 | 53,007,120 | -0.63(-1.35%) |
Oct 29, 2015 | 47.09 | 47.34 | 46.81 | 46.93 | 34,337,236 | -0.55(-1.15%) |
Oct 28, 2015 | 47.09 | 47.48 | 46.49 | 47.48 | 53,439,696 | +0.26(+0.54%) |
Oct 27, 2015 | 47.48 | 47.82 | 47.12 | 47.22 | 57,979,500 | -0.49(-1.03%) |
Oct 26, 2015 | 46.20 | 47.77 | 46.17 | 47.71 | 73,480,048 | +1.21(+2.61%) |
Oct 23, 2015 | 46.00 | 47.55 | 45.95 | 46.50 | 153,754,480 | +4.26(+10.08%) |
Oct 22, 2015 | 41.80 | 43.05 | 41.42 | 42.24 | 64,304,780 | +0.73(+1.76%) |
Oct 21, 2015 | 42.15 | 42.21 | 41.43 | 41.51 | 28,722,616 | -0.50(-1.19%) |
Oct 20, 2015 | 41.72 | 42.05 | 41.35 | 42.01 | 35,021,936 | +0.13(+0.31%) |
Oct 19, 2015 | 41.71 | 42.11 | 41.35 | 41.88 | 33,410,930 | +0.10(+0.23%) |
Oct 16, 2015 | 41.35 | 41.81 | 41.25 | 41.78 | 30,074,286 | +0.44(+1.06%) |
Oct 15, 2015 | 41.35 | 41.36 | 40.92 | 41.35 | 30,913,998 | +0.29(+0.71%) |
Oct 14, 2015 | 41.03 | 41.42 | 40.92 | 41.06 | 28,081,032 | -0.18(-0.45%) |
Oct 13, 2015 | 40.95 | 41.45 | 40.95 | 41.24 | 22,726,114 | -0.10(-0.23%) |
Oct 12, 2015 | 41.32 | 41.40 | 40.90 | 41.34 | 22,476,936 | -0.10(-0.23%) |
Oct 09, 2015 | 41.73 | 41.79 | 41.27 | 41.43 | 32,519,196 | -0.30(-0.72%) |
Oct 08, 2015 | 40.95 | 41.79 | 40.90 | 41.73 | 38,399,356 | +0.57(+1.39%) |
Oct 07, 2015 | 41.42 | 41.64 | 40.42 | 41.16 | 31,507,950 | +0.04(+0.11%) |
Oct 06, 2015 | 40.75 | 41.49 | 40.65 | 41.12 | 31,279,746 | +0.11(+0.26%) |
Oct 05, 2015 | 40.23 | 41.24 | 40.19 | 41.01 | 39,077,304 | +0.93(+2.33%) |
Oct 02, 2015 | 38.94 | 40.08 | 38.63 | 40.08 | 47,571,388 | +0.84(+2.15%) |