Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.29 | 44.93 | 44.93 | 44.93 | 2,842,349 | -0.47(-1.03%) |
Dec 30, 2015 | 45.61 | 45.75 | 45.33 | 45.39 | 3,595,984 | -0.26(-0.58%) |
Dec 29, 2015 | 45.62 | 45.97 | 45.37 | 45.66 | 4,327,744 | +0.25(+0.54%) |
Dec 28, 2015 | 45.30 | 45.48 | 44.93 | 45.41 | 5,627,045 | -0.10(-0.22%) |
Dec 24, 2015 | 45.41 | 45.51 | 45.51 | 45.51 | 2,488,051 | -0.07(-0.16%) |
Dec 23, 2015 | 44.98 | 45.68 | 44.96 | 45.59 | 5,610,697 | +0.69(+1.53%) |
Dec 22, 2015 | 45.26 | 45.30 | 44.32 | 44.90 | 7,343,550 | -0.25(-0.54%) |
Dec 21, 2015 | 44.29 | 45.28 | 44.29 | 45.14 | 7,847,620 | +0.96(+2.17%) |
Dec 18, 2015 | 44.18 | 44.39 | 43.67 | 44.18 | 8,176,748 | -0.22(-0.50%) |
Dec 17, 2015 | 45.23 | 45.52 | 44.40 | 44.40 | 5,252,886 | -0.82(-1.82%) |
Dec 16, 2015 | 44.96 | 45.36 | 44.34 | 45.23 | 5,154,876 | +0.57(+1.28%) |
Dec 15, 2015 | 44.52 | 44.85 | 44.33 | 44.66 | 7,969,977 | +0.59(+1.34%) |
Dec 14, 2015 | 43.76 | 44.08 | 43.35 | 44.07 | 7,056,983 | +0.22(+0.49%) |
Dec 11, 2015 | 44.64 | 44.88 | 43.62 | 43.85 | 6,345,202 | -1.16(-2.58%) |
Dec 10, 2015 | 45.51 | 45.57 | 43.77 | 45.01 | 10,573,872 | -0.38(-0.83%) |
Dec 09, 2015 | 46.45 | 47.07 | 45.30 | 45.39 | 8,392,227 | -1.10(-2.37%) |
Dec 08, 2015 | 46.32 | 46.96 | 45.67 | 46.49 | 4,898,599 | -0.50(-1.07%) |
Dec 07, 2015 | 46.70 | 47.14 | 46.13 | 46.99 | 5,894,004 | +0.17(+0.35%) |
Dec 04, 2015 | 45.31 | 47.00 | 45.20 | 46.83 | 6,473,145 | +1.85(+4.12%) |
Dec 03, 2015 | 46.17 | 46.24 | 44.85 | 44.98 | 6,444,972 | -1.12(-2.43%) |
Dec 02, 2015 | 45.82 | 46.43 | 45.80 | 46.10 | 5,744,220 | +0.29(+0.63%) |
Dec 01, 2015 | 45.02 | 46.00 | 45.02 | 45.81 | 8,248,893 | +1.21(+2.72%) |
Nov 30, 2015 | 44.77 | 44.94 | 44.54 | 44.60 | 5,223,079 | -0.28(-0.62%) |
Nov 27, 2015 | 44.71 | 44.90 | 44.40 | 44.87 | 2,991,055 | +0.23(+0.51%) |
Nov 25, 2015 | 44.69 | 44.64 | 44.64 | 44.64 | 3,767,198 | +0.13(+0.29%) |
Nov 24, 2015 | 44.18 | 44.70 | 44.05 | 44.52 | 3,559,965 | -0.19(-0.43%) |
Nov 23, 2015 | 44.78 | 45.07 | 44.61 | 44.71 | 4,154,377 | -0.04(-0.10%) |
Nov 20, 2015 | 44.38 | 45.11 | 44.20 | 44.75 | 6,930,587 | +0.66(+1.51%) |
Nov 19, 2015 | 43.67 | 44.28 | 43.52 | 44.08 | 5,169,001 | +0.34(+0.79%) |
Nov 18, 2015 | 43.05 | 43.85 | 42.88 | 43.74 | 7,775,668 | +0.73(+1.69%) |
Nov 17, 2015 | 42.31 | 43.08 | 42.17 | 43.01 | 8,222,332 | +0.69(+1.63%) |
Nov 16, 2015 | 42.50 | 42.66 | 41.94 | 42.33 | 5,578,913 | -0.40(-0.94%) |
Nov 13, 2015 | 42.66 | 42.97 | 41.75 | 42.73 | 12,999,947 | +1.45(+3.50%) |
Nov 12, 2015 | 42.02 | 42.11 | 41.02 | 41.28 | 10,543,800 | -0.81(-1.93%) |
Nov 11, 2015 | 42.52 | 42.63 | 41.99 | 42.09 | 4,382,700 | -0.20(-0.47%) |
Nov 10, 2015 | 42.33 | 42.63 | 42.03 | 42.29 | 4,802,051 | -0.15(-0.35%) |
Nov 09, 2015 | 43.46 | 43.46 | 42.07 | 42.44 | 8,117,629 | -1.38(-3.14%) |
Nov 06, 2015 | 43.59 | 43.88 | 43.36 | 43.81 | 4,094,165 | +0.04(+0.10%) |
Nov 05, 2015 | 44.07 | 44.24 | 43.53 | 43.77 | 4,204,574 | -0.23(-0.52%) |
Nov 04, 2015 | 44.45 | 44.57 | 43.88 | 44.00 | 3,826,562 | -0.41(-0.93%) |
Nov 03, 2015 | 43.96 | 44.56 | 43.91 | 44.41 | 4,333,220 | +0.23(+0.53%) |
Nov 02, 2015 | 43.89 | 44.37 | 43.87 | 44.18 | 4,741,375 | +0.57(+1.30%) |
Oct 30, 2015 | 44.71 | 44.71 | 43.36 | 43.61 | 7,955,698 | -0.98(-2.21%) |
Oct 29, 2015 | 44.84 | 44.90 | 44.41 | 44.60 | 3,775,802 | -0.28(-0.63%) |
Oct 28, 2015 | 45.02 | 45.44 | 44.22 | 44.88 | 6,125,509 | -0.12(-0.27%) |
Oct 27, 2015 | 45.49 | 45.62 | 44.73 | 45.00 | 4,291,596 | -0.62(-1.36%) |
Oct 26, 2015 | 44.64 | 45.81 | 44.63 | 45.62 | 5,787,344 | +0.79(+1.77%) |
Oct 23, 2015 | 45.17 | 45.17 | 44.42 | 44.83 | 6,514,620 | +0.13(+0.29%) |
Oct 22, 2015 | 45.60 | 45.89 | 44.60 | 44.70 | 8,846,112 | -0.54(-1.20%) |
Oct 21, 2015 | 45.02 | 45.77 | 44.64 | 45.24 | 10,010,632 | +0.33(+0.73%) |
Oct 20, 2015 | 46.14 | 46.26 | 44.87 | 44.91 | 25,087,432 | +0.81(+1.84%) |
Oct 19, 2015 | 44.11 | 44.21 | 43.74 | 44.10 | 6,189,342 | -0.28(-0.62%) |
Oct 16, 2015 | 43.67 | 44.45 | 42.91 | 44.38 | 15,798,310 | +1.78(+4.17%) |
Oct 15, 2015 | 42.42 | 42.71 | 41.82 | 42.60 | 7,673,421 | +0.42(+1.01%) |
Oct 14, 2015 | 42.77 | 43.10 | 42.02 | 42.18 | 7,039,639 | -0.66(-1.54%) |
Oct 13, 2015 | 43.14 | 43.74 | 42.74 | 42.84 | 8,410,466 | -0.53(-1.21%) |
Oct 12, 2015 | 43.15 | 43.88 | 43.13 | 43.36 | 11,494,288 | +0.36(+0.84%) |
Oct 09, 2015 | 41.32 | 43.10 | 41.26 | 43.00 | 16,089,386 | +1.71(+4.14%) |
Oct 08, 2015 | 41.08 | 41.81 | 40.61 | 41.29 | 21,392,588 | -0.15(-0.37%) |
Oct 07, 2015 | 42.73 | 43.40 | 41.13 | 41.45 | 60,107,916 | -9.62(-18.83%) |
Oct 06, 2015 | 50.70 | 51.13 | 50.21 | 51.06 | 18,667,822 | +0.23(+0.45%) |
Oct 05, 2015 | 50.57 | 50.98 | 49.83 | 50.84 | 6,737,172 | +0.89(+1.78%) |
Oct 02, 2015 | 47.95 | 50.13 | 47.95 | 49.95 | 9,066,673 | +1.06(+2.17%) |