Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.49 | 49.97 | 49.97 | 49.97 | 4,285,596 | -0.56(-1.11%) |
Dec 30, 2015 | 50.65 | 50.81 | 50.48 | 50.53 | 2,946,314 | -0.13(-0.25%) |
Dec 29, 2015 | 50.59 | 50.92 | 50.51 | 50.65 | 2,777,006 | +0.31(+0.63%) |
Dec 28, 2015 | 50.22 | 50.58 | 50.11 | 50.34 | 3,360,190 | -0.08(-0.17%) |
Dec 24, 2015 | 50.39 | 50.42 | 50.42 | 50.42 | 1,454,773 | +0.03(+0.06%) |
Dec 23, 2015 | 49.80 | 50.61 | 49.76 | 50.39 | 3,911,547 | +0.73(+1.48%) |
Dec 22, 2015 | 49.24 | 49.80 | 48.76 | 49.66 | 4,213,383 | +0.80(+1.63%) |
Dec 21, 2015 | 48.97 | 49.18 | 48.52 | 48.86 | 3,032,757 | +0.15(+0.30%) |
Dec 18, 2015 | 49.05 | 49.24 | 48.14 | 48.71 | 8,768,233 | -0.63(-1.28%) |
Dec 17, 2015 | 49.04 | 49.71 | 48.78 | 49.34 | 6,007,710 | +0.33(+0.67%) |
Dec 16, 2015 | 48.50 | 49.20 | 48.37 | 49.01 | 6,783,151 | +0.83(+1.73%) |
Dec 15, 2015 | 47.99 | 48.66 | 47.78 | 48.18 | 6,048,420 | +0.27(+0.57%) |
Dec 14, 2015 | 47.46 | 47.94 | 47.07 | 47.91 | 5,207,880 | +0.43(+0.90%) |
Dec 11, 2015 | 47.03 | 47.57 | 46.93 | 47.48 | 6,758,552 | +0.29(+0.61%) |
Dec 10, 2015 | 47.91 | 47.92 | 47.11 | 47.19 | 4,247,046 | -0.83(-1.72%) |
Dec 09, 2015 | 47.71 | 48.64 | 47.52 | 48.02 | 3,862,244 | +0.12(+0.25%) |
Dec 08, 2015 | 47.78 | 48.01 | 47.46 | 47.90 | 5,272,335 | -0.04(-0.09%) |
Dec 07, 2015 | 46.75 | 47.99 | 46.73 | 47.94 | 6,183,862 | +1.02(+2.18%) |
Dec 04, 2015 | 46.54 | 46.96 | 46.40 | 46.92 | 3,874,936 | +0.57(+1.22%) |
Dec 03, 2015 | 46.22 | 46.70 | 45.84 | 46.35 | 5,658,550 | +0.07(+0.15%) |
Dec 02, 2015 | 47.51 | 47.55 | 46.23 | 46.28 | 6,149,473 | -1.35(-2.84%) |
Dec 01, 2015 | 47.63 | 47.90 | 47.17 | 47.64 | 4,067,491 | +0.21(+0.44%) |
Nov 30, 2015 | 47.32 | 47.75 | 47.28 | 47.43 | 5,497,520 | +0.18(+0.37%) |
Nov 27, 2015 | 47.41 | 47.80 | 47.24 | 47.25 | 2,117,446 | -0.15(-0.31%) |
Nov 25, 2015 | 47.57 | 47.40 | 47.40 | 47.40 | 2,818,963 | -0.25(-0.53%) |
Nov 24, 2015 | 47.43 | 47.73 | 47.15 | 47.65 | 4,087,497 | +0.05(+0.10%) |
Nov 23, 2015 | 48.33 | 48.47 | 47.45 | 47.60 | 4,918,313 | -0.76(-1.58%) |
Nov 20, 2015 | 48.19 | 48.62 | 48.04 | 48.36 | 5,335,542 | +0.43(+0.89%) |
Nov 19, 2015 | 47.24 | 47.96 | 47.07 | 47.94 | 5,387,374 | +0.90(+1.92%) |
Nov 18, 2015 | 46.29 | 47.10 | 46.07 | 47.03 | 5,510,208 | +0.96(+2.08%) |
Nov 17, 2015 | 47.27 | 47.60 | 45.95 | 46.07 | 7,739,958 | -1.33(-2.81%) |
Nov 16, 2015 | 46.82 | 47.42 | 46.73 | 47.40 | 3,975,533 | +0.59(+1.26%) |
Nov 13, 2015 | 47.21 | 47.59 | 46.67 | 46.82 | 4,996,669 | -0.28(-0.59%) |
Nov 12, 2015 | 47.60 | 48.16 | 47.09 | 47.10 | 4,422,838 | -0.66(-1.38%) |
Nov 11, 2015 | 47.26 | 47.90 | 47.17 | 47.75 | 3,911,988 | +0.60(+1.28%) |
Nov 10, 2015 | 47.07 | 47.45 | 46.98 | 47.15 | 4,382,610 | +0.16(+0.33%) |
Nov 09, 2015 | 46.73 | 47.62 | 46.55 | 46.99 | 7,816,096 | +0.15(+0.31%) |
Nov 06, 2015 | 48.39 | 48.44 | 46.37 | 46.85 | 10,724,088 | -2.55(-5.16%) |
Nov 05, 2015 | 49.64 | 49.91 | 48.88 | 49.40 | 5,915,622 | -0.33(-0.67%) |
Nov 04, 2015 | 49.83 | 50.16 | 49.57 | 49.73 | 4,546,919 | -0.21(-0.43%) |
Nov 03, 2015 | 49.68 | 50.04 | 49.44 | 49.95 | 4,171,385 | +0.04(+0.08%) |
Nov 02, 2015 | 49.37 | 49.98 | 49.15 | 49.91 | 4,808,134 | +0.49(+0.99%) |
Oct 30, 2015 | 49.53 | 49.71 | 49.28 | 49.41 | 4,221,671 | -0.07(-0.14%) |
Oct 29, 2015 | 49.22 | 49.52 | 48.61 | 49.48 | 5,700,544 | +0.01(+0.03%) |
Oct 28, 2015 | 50.13 | 50.40 | 48.90 | 49.47 | 3,714,820 | -0.59(-1.19%) |
Oct 27, 2015 | 49.95 | 50.38 | 49.80 | 50.06 | 4,477,838 | +0.11(+0.22%) |
Oct 26, 2015 | 51.12 | 51.12 | 49.50 | 49.95 | 7,415,921 | -1.03(-2.02%) |
Oct 23, 2015 | 51.77 | 52.02 | 50.89 | 50.98 | 2,972,257 | -0.91(-1.76%) |
Oct 22, 2015 | 51.18 | 52.06 | 51.03 | 51.90 | 3,562,286 | +0.83(+1.62%) |
Oct 21, 2015 | 51.14 | 51.43 | 50.86 | 51.07 | 2,933,469 | +0.11(+0.22%) |
Oct 20, 2015 | 50.81 | 51.22 | 50.69 | 50.96 | 3,536,591 | +0.08(+0.16%) |
Oct 19, 2015 | 50.81 | 51.01 | 50.29 | 50.87 | 3,158,190 | -0.01(-0.01%) |
Oct 16, 2015 | 51.05 | 51.28 | 50.79 | 50.88 | 3,724,576 | +0.08(+0.15%) |
Oct 15, 2015 | 50.26 | 50.88 | 49.98 | 50.80 | 3,338,016 | +0.79(+1.58%) |
Oct 14, 2015 | 50.17 | 50.43 | 49.95 | 50.02 | 3,220,294 | -0.13(-0.26%) |
Oct 13, 2015 | 50.30 | 50.54 | 49.95 | 50.15 | 3,458,286 | -0.20(-0.40%) |
Oct 12, 2015 | 49.96 | 50.80 | 49.95 | 50.35 | 3,332,876 | +0.39(+0.78%) |
Oct 09, 2015 | 50.42 | 50.64 | 49.79 | 49.96 | 4,442,513 | -0.51(-1.01%) |
Oct 08, 2015 | 50.06 | 50.62 | 49.88 | 50.47 | 3,390,586 | +0.23(+0.45%) |
Oct 07, 2015 | 50.58 | 50.77 | 50.19 | 50.24 | 5,926,366 | -0.29(-0.57%) |
Oct 06, 2015 | 50.47 | 50.78 | 50.02 | 50.53 | 6,505,001 | +0.01(+0.01%) |
Oct 05, 2015 | 50.01 | 50.68 | 49.63 | 50.53 | 4,566,339 | +0.77(+1.56%) |
Oct 02, 2015 | 49.31 | 49.77 | 48.77 | 49.75 | 5,962,611 | +0.89(+1.83%) |