Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.65 | 45.53 | 45.53 | 45.53 | 7,899,657 | -0.34(-0.73%) |
Dec 30, 2015 | 46.17 | 46.25 | 45.81 | 45.87 | 12,754,830 | -0.39(-0.84%) |
Dec 29, 2015 | 46.03 | 46.34 | 45.98 | 46.25 | 5,884,714 | +0.44(+0.96%) |
Dec 28, 2015 | 45.74 | 45.91 | 45.51 | 45.82 | 5,421,046 | -0.10(-0.22%) |
Dec 24, 2015 | 45.77 | 45.92 | 45.92 | 45.92 | 2,375,578 | -0.02(-0.04%) |
Dec 23, 2015 | 45.61 | 45.97 | 45.49 | 45.94 | 11,182,044 | +0.53(+1.17%) |
Dec 22, 2015 | 44.97 | 45.51 | 44.86 | 45.40 | 13,774,004 | +0.62(+1.38%) |
Dec 21, 2015 | 44.84 | 44.97 | 44.52 | 44.79 | 10,937,405 | +0.34(+0.77%) |
Dec 18, 2015 | 45.03 | 45.03 | 44.41 | 44.44 | 22,560,390 | -0.69(-1.52%) |
Dec 17, 2015 | 46.05 | 46.11 | 45.13 | 45.13 | 18,626,442 | -0.76(-1.66%) |
Dec 16, 2015 | 45.34 | 45.99 | 45.22 | 45.89 | 22,295,930 | +0.80(+1.78%) |
Dec 15, 2015 | 45.16 | 45.37 | 44.98 | 45.09 | 19,972,756 | +0.01(+0.02%) |
Dec 14, 2015 | 44.93 | 45.15 | 44.50 | 45.08 | 32,114,434 | +0.16(+0.36%) |
Dec 11, 2015 | 45.31 | 45.43 | 44.84 | 44.92 | 28,818,200 | -0.77(-1.68%) |
Dec 10, 2015 | 45.43 | 45.98 | 45.43 | 45.69 | 15,458,151 | +0.21(+0.47%) |
Dec 09, 2015 | 45.44 | 46.02 | 45.17 | 45.47 | 19,658,708 | -0.14(-0.30%) |
Dec 08, 2015 | 45.74 | 45.97 | 45.52 | 45.61 | 18,162,556 | -0.73(-1.57%) |
Dec 07, 2015 | 46.44 | 46.59 | 46.19 | 46.33 | 11,310,786 | -0.25(-0.53%) |
Dec 04, 2015 | 45.97 | 46.59 | 45.86 | 46.58 | 16,271,297 | +0.68(+1.49%) |
Dec 03, 2015 | 46.60 | 46.62 | 45.73 | 45.90 | 18,742,014 | -0.58(-1.25%) |
Dec 02, 2015 | 46.88 | 47.01 | 46.38 | 46.48 | 15,380,709 | -0.48(-1.02%) |
Dec 01, 2015 | 46.75 | 47.11 | 46.69 | 46.96 | 13,441,397 | +0.22(+0.48%) |
Nov 30, 2015 | 47.04 | 47.08 | 46.71 | 46.74 | 12,887,751 | -0.30(-0.64%) |
Nov 27, 2015 | 46.92 | 47.10 | 46.84 | 47.04 | 5,217,463 | +0.08(+0.17%) |
Nov 25, 2015 | 47.09 | 46.96 | 46.96 | 46.96 | 7,504,135 | +0.00(+0.00%) |
Nov 24, 2015 | 46.73 | 47.07 | 46.56 | 46.96 | 17,723,114 | -0.08(-0.16%) |
Nov 23, 2015 | 47.32 | 47.38 | 46.91 | 47.03 | 11,661,183 | -0.24(-0.51%) |
Nov 20, 2015 | 47.22 | 47.44 | 47.09 | 47.27 | 10,557,957 | +0.24(+0.51%) |
Nov 19, 2015 | 46.72 | 47.08 | 46.72 | 47.03 | 14,356,804 | +0.20(+0.44%) |
Nov 18, 2015 | 46.23 | 46.85 | 46.23 | 46.83 | 12,222,068 | +0.64(+1.39%) |
Nov 17, 2015 | 46.34 | 46.51 | 46.05 | 46.19 | 18,226,726 | -0.09(-0.20%) |
Nov 16, 2015 | 45.45 | 46.31 | 45.45 | 46.28 | 15,564,986 | +0.59(+1.29%) |
Nov 13, 2015 | 45.72 | 46.07 | 45.62 | 45.69 | 16,349,972 | -0.20(-0.45%) |
Nov 12, 2015 | 46.21 | 46.51 | 45.89 | 45.90 | 22,321,094 | -0.63(-1.36%) |
Nov 11, 2015 | 46.58 | 46.78 | 46.43 | 46.53 | 15,128,231 | +0.06(+0.13%) |
Nov 10, 2015 | 46.29 | 46.62 | 46.09 | 46.47 | 22,204,298 | -0.01(-0.02%) |
Nov 09, 2015 | 46.61 | 46.69 | 46.04 | 46.48 | 15,894,962 | -0.36(-0.77%) |
Nov 06, 2015 | 46.56 | 46.85 | 46.35 | 46.84 | 17,884,570 | +0.00(+0.00%) |
Nov 05, 2015 | 46.76 | 46.96 | 46.50 | 46.84 | 13,506,053 | +0.06(+0.13%) |
Nov 04, 2015 | 46.88 | 47.04 | 46.68 | 46.78 | 11,327,312 | -0.13(-0.27%) |
Nov 03, 2015 | 46.83 | 47.03 | 46.73 | 46.91 | 8,768,609 | +0.03(+0.07%) |
Nov 02, 2015 | 46.34 | 46.97 | 46.34 | 46.87 | 17,954,532 | +0.54(+1.16%) |
Oct 30, 2015 | 46.41 | 46.58 | 46.32 | 46.33 | 17,292,254 | -0.06(-0.13%) |
Oct 29, 2015 | 46.15 | 46.46 | 46.13 | 46.39 | 15,772,566 | -0.03(-0.06%) |
Oct 28, 2015 | 46.22 | 46.45 | 45.85 | 46.42 | 16,319,678 | +0.37(+0.80%) |
Oct 27, 2015 | 46.18 | 46.27 | 45.96 | 46.05 | 16,964,358 | -0.51(-1.10%) |
Oct 26, 2015 | 46.56 | 46.80 | 46.46 | 46.56 | 13,229,483 | -0.10(-0.22%) |
Oct 23, 2015 | 46.77 | 46.84 | 46.37 | 46.67 | 15,696,103 | +0.17(+0.37%) |
Oct 22, 2015 | 45.41 | 46.67 | 45.41 | 46.50 | 24,489,976 | +1.26(+2.79%) |
Oct 21, 2015 | 45.28 | 45.74 | 45.17 | 45.23 | 18,854,978 | +0.01(+0.02%) |
Oct 20, 2015 | 44.77 | 45.37 | 44.68 | 45.22 | 13,252,624 | +0.30(+0.67%) |
Oct 19, 2015 | 44.69 | 44.98 | 44.63 | 44.93 | 9,501,759 | +0.06(+0.13%) |
Oct 16, 2015 | 45.25 | 45.25 | 44.67 | 44.87 | 16,344,823 | -0.23(-0.51%) |
Oct 15, 2015 | 44.93 | 45.12 | 44.57 | 45.10 | 16,309,818 | +0.49(+1.09%) |
Oct 14, 2015 | 44.95 | 45.18 | 44.54 | 44.61 | 13,853,691 | -0.49(-1.08%) |
Oct 13, 2015 | 45.25 | 45.51 | 45.08 | 45.10 | 12,067,021 | -0.49(-1.07%) |
Oct 12, 2015 | 45.54 | 45.63 | 45.35 | 45.58 | 10,577,598 | +0.01(+0.02%) |
Oct 09, 2015 | 45.90 | 45.90 | 45.42 | 45.57 | 38,992,996 | +0.15(+0.34%) |
Oct 08, 2015 | 44.57 | 45.56 | 44.55 | 45.42 | 25,560,258 | +0.62(+1.39%) |
Oct 07, 2015 | 44.45 | 45.00 | 44.36 | 44.80 | 18,202,104 | +0.58(+1.31%) |
Oct 06, 2015 | 44.18 | 44.49 | 44.16 | 44.22 | 13,819,451 | -0.04(-0.10%) |
Oct 05, 2015 | 43.67 | 44.36 | 43.29 | 44.26 | 12,193,578 | +1.22(+2.84%) |
Oct 02, 2015 | 41.94 | 43.04 | 41.82 | 43.04 | 14,376,899 | +0.54(+1.27%) |