Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.25 | 47.57 | 47.57 | 47.57 | 1,598,606 | -0.73(-1.50%) |
Dec 30, 2015 | 48.22 | 48.50 | 48.12 | 48.30 | 1,044,516 | +0.08(+0.17%) |
Dec 29, 2015 | 48.18 | 48.60 | 48.05 | 48.22 | 1,660,125 | +0.04(+0.08%) |
Dec 28, 2015 | 47.69 | 48.21 | 47.50 | 48.18 | 1,462,463 | +0.25(+0.53%) |
Dec 24, 2015 | 47.84 | 47.93 | 47.93 | 47.93 | 725,202 | -0.03(-0.06%) |
Dec 23, 2015 | 47.31 | 48.00 | 47.17 | 47.96 | 1,725,024 | +0.81(+1.71%) |
Dec 22, 2015 | 46.97 | 47.28 | 46.51 | 47.15 | 1,805,141 | +0.21(+0.46%) |
Dec 21, 2015 | 47.03 | 47.24 | 46.66 | 46.94 | 2,078,160 | +0.09(+0.19%) |
Dec 18, 2015 | 47.40 | 47.48 | 46.60 | 46.85 | 4,236,427 | -0.69(-1.45%) |
Dec 17, 2015 | 47.50 | 47.91 | 47.14 | 47.54 | 2,492,645 | +0.00(+0.00%) |
Dec 16, 2015 | 46.60 | 47.60 | 46.54 | 47.54 | 2,930,089 | +1.15(+2.47%) |
Dec 15, 2015 | 46.09 | 46.80 | 46.06 | 46.39 | 2,669,259 | +0.47(+1.02%) |
Dec 14, 2015 | 45.32 | 45.93 | 45.31 | 45.92 | 3,208,611 | +0.91(+2.02%) |
Dec 11, 2015 | 45.09 | 45.48 | 44.66 | 45.01 | 2,760,488 | -0.25(-0.56%) |
Dec 10, 2015 | 46.54 | 46.63 | 45.12 | 45.26 | 3,758,701 | -1.38(-2.97%) |
Dec 09, 2015 | 46.84 | 47.33 | 46.34 | 46.65 | 3,853,987 | -0.33(-0.71%) |
Dec 08, 2015 | 46.38 | 47.09 | 46.11 | 46.98 | 3,081,594 | +0.51(+1.10%) |
Dec 07, 2015 | 46.00 | 46.49 | 45.78 | 46.47 | 2,372,826 | +0.47(+1.01%) |
Dec 04, 2015 | 44.95 | 46.02 | 44.95 | 46.00 | 2,996,762 | +1.22(+2.73%) |
Dec 03, 2015 | 45.36 | 45.36 | 44.63 | 44.78 | 3,970,315 | -0.72(-1.58%) |
Dec 02, 2015 | 46.11 | 46.31 | 45.46 | 45.50 | 1,755,349 | -0.83(-1.79%) |
Dec 01, 2015 | 46.17 | 46.38 | 45.90 | 46.33 | 1,527,325 | +0.33(+0.71%) |
Nov 30, 2015 | 46.09 | 46.34 | 45.93 | 46.00 | 2,274,327 | -0.04(-0.10%) |
Nov 27, 2015 | 45.94 | 46.20 | 45.92 | 46.05 | 742,905 | +0.13(+0.29%) |
Nov 25, 2015 | 46.16 | 45.92 | 45.92 | 45.92 | 1,233,438 | -0.24(-0.51%) |
Nov 24, 2015 | 46.24 | 46.44 | 45.85 | 46.15 | 2,134,643 | -0.35(-0.75%) |
Nov 23, 2015 | 46.91 | 47.13 | 46.47 | 46.50 | 1,880,404 | -0.36(-0.77%) |
Nov 20, 2015 | 46.94 | 47.24 | 46.62 | 46.86 | 1,883,010 | +0.09(+0.19%) |
Nov 19, 2015 | 46.66 | 47.04 | 46.48 | 46.77 | 3,659,645 | +0.29(+0.62%) |
Nov 18, 2015 | 46.20 | 46.52 | 45.77 | 46.48 | 2,343,325 | +0.25(+0.54%) |
Nov 17, 2015 | 46.41 | 46.88 | 46.02 | 46.23 | 2,820,351 | -0.19(-0.41%) |
Nov 16, 2015 | 45.35 | 46.45 | 45.32 | 46.43 | 2,273,581 | +1.08(+2.38%) |
Nov 13, 2015 | 45.78 | 46.14 | 45.23 | 45.35 | 2,744,189 | -0.46(-1.01%) |
Nov 12, 2015 | 46.07 | 46.45 | 45.53 | 45.81 | 2,168,727 | -0.28(-0.60%) |
Nov 11, 2015 | 45.91 | 46.20 | 45.79 | 46.08 | 2,576,213 | +0.18(+0.40%) |
Nov 10, 2015 | 45.45 | 46.19 | 45.45 | 45.90 | 2,536,577 | +0.54(+1.19%) |
Nov 09, 2015 | 45.09 | 45.61 | 44.82 | 45.36 | 3,134,136 | -0.01(-0.03%) |
Nov 06, 2015 | 46.83 | 47.02 | 45.07 | 45.37 | 11,160,061 | -2.49(-5.20%) |
Nov 05, 2015 | 48.14 | 48.48 | 47.76 | 47.86 | 3,081,004 | -0.42(-0.86%) |
Nov 04, 2015 | 48.15 | 48.57 | 48.00 | 48.28 | 2,645,916 | +0.21(+0.43%) |
Nov 03, 2015 | 47.92 | 48.11 | 47.51 | 48.08 | 2,237,221 | +0.04(+0.08%) |
Nov 02, 2015 | 48.18 | 48.33 | 47.61 | 48.04 | 2,751,461 | -0.12(-0.24%) |
Oct 30, 2015 | 48.03 | 48.41 | 47.86 | 48.16 | 4,832,887 | +0.30(+0.63%) |
Oct 29, 2015 | 48.38 | 48.55 | 47.48 | 47.86 | 2,582,826 | -0.78(-1.61%) |
Oct 28, 2015 | 49.25 | 49.40 | 47.95 | 48.64 | 2,694,320 | -0.62(-1.25%) |
Oct 27, 2015 | 49.02 | 49.40 | 48.88 | 49.26 | 2,113,611 | +0.15(+0.31%) |
Oct 26, 2015 | 49.20 | 49.25 | 48.63 | 49.10 | 2,160,792 | +0.00(+0.00%) |
Oct 23, 2015 | 49.51 | 49.73 | 48.94 | 49.10 | 2,290,380 | -0.54(-1.09%) |
Oct 22, 2015 | 49.21 | 49.76 | 49.21 | 49.64 | 1,660,104 | +0.59(+1.21%) |
Oct 21, 2015 | 49.37 | 49.61 | 48.98 | 49.05 | 1,343,825 | -0.14(-0.28%) |
Oct 20, 2015 | 48.85 | 49.34 | 48.81 | 49.19 | 1,898,523 | +0.17(+0.34%) |
Oct 19, 2015 | 48.79 | 49.02 | 48.27 | 49.02 | 3,073,239 | -0.07(-0.13%) |
Oct 16, 2015 | 48.95 | 49.40 | 48.85 | 49.09 | 2,493,483 | +0.40(+0.83%) |
Oct 15, 2015 | 48.11 | 48.79 | 47.92 | 48.69 | 2,136,387 | +0.73(+1.51%) |
Oct 14, 2015 | 48.13 | 48.25 | 47.85 | 47.96 | 2,289,956 | -0.04(-0.09%) |
Oct 13, 2015 | 48.18 | 48.32 | 47.88 | 48.00 | 2,192,022 | -0.17(-0.35%) |
Oct 12, 2015 | 47.94 | 48.53 | 47.86 | 48.17 | 1,804,496 | +0.25(+0.52%) |
Oct 09, 2015 | 48.49 | 48.69 | 47.89 | 47.92 | 2,260,266 | -0.62(-1.27%) |
Oct 08, 2015 | 47.75 | 48.56 | 47.63 | 48.54 | 2,247,593 | +0.63(+1.31%) |
Oct 07, 2015 | 48.11 | 48.19 | 47.51 | 47.91 | 3,949,358 | -0.18(-0.37%) |
Oct 06, 2015 | 48.97 | 48.97 | 47.94 | 48.08 | 4,689,119 | -1.05(-2.13%) |
Oct 05, 2015 | 48.95 | 49.22 | 48.46 | 49.13 | 2,450,988 | +0.32(+0.66%) |
Oct 02, 2015 | 48.55 | 48.97 | 48.11 | 48.81 | 2,742,683 | +0.74(+1.54%) |