Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.83 | 47.65 | 47.65 | 47.65 | 3,215,048 | -0.48(-0.99%) |
Dec 30, 2015 | 48.36 | 48.37 | 48.08 | 48.12 | 2,882,229 | -0.35(-0.72%) |
Dec 29, 2015 | 48.39 | 48.54 | 48.33 | 48.47 | 4,232,004 | +0.45(+0.93%) |
Dec 28, 2015 | 47.93 | 48.04 | 47.79 | 48.03 | 4,172,331 | -0.15(-0.30%) |
Dec 24, 2015 | 48.21 | 48.17 | 48.17 | 48.17 | 2,183,098 | -0.06(-0.12%) |
Dec 23, 2015 | 47.96 | 48.24 | 47.89 | 48.23 | 2,786,288 | +0.68(+1.44%) |
Dec 22, 2015 | 47.37 | 47.63 | 47.16 | 47.55 | 4,795,280 | +0.37(+0.78%) |
Dec 21, 2015 | 47.19 | 47.34 | 46.87 | 47.18 | 3,343,086 | +0.36(+0.78%) |
Dec 18, 2015 | 47.33 | 47.42 | 46.83 | 46.82 | 3,094,516 | -0.67(-1.42%) |
Dec 17, 2015 | 48.21 | 48.22 | 47.49 | 47.49 | 10,033,638 | -0.67(-1.38%) |
Dec 16, 2015 | 47.70 | 48.25 | 47.51 | 48.16 | 4,593,686 | +0.83(+1.74%) |
Dec 15, 2015 | 47.30 | 47.52 | 47.21 | 47.33 | 4,571,656 | +0.46(+0.99%) |
Dec 14, 2015 | 46.83 | 46.92 | 46.29 | 46.87 | 4,227,727 | +0.17(+0.36%) |
Dec 11, 2015 | 47.05 | 47.16 | 46.64 | 46.70 | 3,806,336 | -0.92(-1.93%) |
Dec 10, 2015 | 47.64 | 47.95 | 47.58 | 47.62 | 4,381,323 | -0.03(-0.07%) |
Dec 09, 2015 | 47.78 | 48.30 | 47.39 | 47.65 | 4,852,306 | -0.25(-0.53%) |
Dec 08, 2015 | 47.79 | 48.09 | 47.64 | 47.91 | 3,441,561 | -0.48(-0.99%) |
Dec 07, 2015 | 48.56 | 48.63 | 48.20 | 48.39 | 2,671,711 | -0.42(-0.86%) |
Dec 04, 2015 | 48.13 | 48.86 | 48.07 | 48.81 | 1,968,374 | +0.69(+1.44%) |
Dec 03, 2015 | 48.79 | 48.82 | 47.95 | 48.12 | 3,793,818 | -0.54(-1.11%) |
Dec 02, 2015 | 49.00 | 49.12 | 48.56 | 48.66 | 2,470,118 | -0.50(-1.01%) |
Dec 01, 2015 | 48.92 | 49.17 | 48.84 | 49.15 | 1,579,963 | +0.48(+0.99%) |
Nov 30, 2015 | 48.87 | 48.89 | 48.61 | 48.67 | 5,636,965 | -0.14(-0.28%) |
Nov 27, 2015 | 48.81 | 48.88 | 48.74 | 48.81 | 531,665 | -0.07(-0.15%) |
Nov 25, 2015 | 48.93 | 48.88 | 48.88 | 48.88 | 2,074,627 | +0.04(+0.09%) |
Nov 24, 2015 | 48.49 | 48.97 | 48.44 | 48.84 | 3,271,811 | +0.04(+0.09%) |
Nov 23, 2015 | 48.89 | 49.07 | 48.71 | 48.80 | 1,730,715 | -0.19(-0.40%) |
Nov 20, 2015 | 49.14 | 49.22 | 48.94 | 48.99 | 4,952,440 | +0.11(+0.22%) |
Nov 19, 2015 | 48.88 | 49.00 | 48.84 | 48.88 | 3,856,157 | +0.13(+0.26%) |
Nov 18, 2015 | 48.39 | 48.83 | 48.30 | 48.76 | 7,970,323 | +0.56(+1.17%) |
Nov 17, 2015 | 48.40 | 48.54 | 48.11 | 48.19 | 1,429,849 | +0.02(+0.04%) |
Nov 16, 2015 | 47.53 | 48.18 | 47.47 | 48.17 | 2,685,301 | +0.64(+1.36%) |
Nov 13, 2015 | 47.80 | 47.89 | 47.50 | 47.53 | 1,271,889 | -0.50(-1.04%) |
Nov 12, 2015 | 48.36 | 48.49 | 48.01 | 48.03 | 1,488,723 | -0.59(-1.21%) |
Nov 11, 2015 | 48.95 | 48.95 | 48.62 | 48.62 | 2,140,044 | -0.08(-0.17%) |
Nov 10, 2015 | 48.54 | 48.71 | 48.40 | 48.71 | 1,083,828 | +0.04(+0.09%) |
Nov 09, 2015 | 48.98 | 48.98 | 48.44 | 48.66 | 3,494,877 | -0.53(-1.08%) |
Nov 06, 2015 | 49.08 | 49.21 | 48.82 | 49.19 | 1,504,958 | -0.16(-0.32%) |
Nov 05, 2015 | 49.52 | 49.57 | 49.18 | 49.35 | 2,410,822 | -0.10(-0.20%) |
Nov 04, 2015 | 49.76 | 49.77 | 49.30 | 49.46 | 1,872,636 | -0.19(-0.37%) |
Nov 03, 2015 | 49.35 | 49.76 | 49.28 | 49.64 | 1,549,369 | +0.15(+0.31%) |
Nov 02, 2015 | 49.16 | 49.51 | 49.05 | 49.49 | 1,875,570 | +0.56(+1.14%) |
Oct 30, 2015 | 49.21 | 49.27 | 48.92 | 48.93 | 1,854,553 | -0.19(-0.39%) |
Oct 29, 2015 | 48.95 | 49.19 | 48.92 | 49.13 | 1,879,104 | -0.16(-0.32%) |
Oct 28, 2015 | 48.98 | 49.35 | 48.71 | 49.29 | 2,298,457 | +0.44(+0.90%) |
Oct 27, 2015 | 48.80 | 48.96 | 48.71 | 48.85 | 1,318,367 | -0.27(-0.55%) |
Oct 26, 2015 | 49.30 | 49.30 | 49.08 | 49.12 | 1,203,225 | -0.19(-0.39%) |
Oct 23, 2015 | 49.33 | 49.39 | 49.03 | 49.31 | 1,712,068 | +0.51(+1.05%) |
Oct 22, 2015 | 48.37 | 48.89 | 48.37 | 48.80 | 5,806,454 | +0.70(+1.45%) |
Oct 21, 2015 | 48.55 | 48.55 | 48.07 | 48.10 | 1,551,689 | -0.26(-0.54%) |
Oct 20, 2015 | 48.33 | 48.53 | 48.28 | 48.36 | 1,479,735 | -0.08(-0.17%) |
Oct 19, 2015 | 48.38 | 48.47 | 48.25 | 48.44 | 1,234,636 | -0.14(-0.29%) |
Oct 16, 2015 | 48.51 | 48.60 | 48.34 | 48.59 | 2,216,651 | +0.08(+0.17%) |
Oct 15, 2015 | 47.98 | 48.50 | 47.92 | 48.50 | 1,830,802 | +0.78(+1.64%) |
Oct 14, 2015 | 47.80 | 47.91 | 47.57 | 47.72 | 8,882,982 | +0.05(+0.11%) |
Oct 13, 2015 | 47.84 | 48.12 | 47.64 | 47.67 | 2,492,781 | -0.49(-1.01%) |
Oct 12, 2015 | 48.22 | 48.23 | 48.07 | 48.16 | 785,185 | -0.05(-0.10%) |
Oct 09, 2015 | 48.22 | 48.34 | 48.05 | 48.21 | 1,142,646 | +0.08(+0.17%) |
Oct 08, 2015 | 47.58 | 48.17 | 47.49 | 48.12 | 2,048,739 | +0.42(+0.88%) |
Oct 07, 2015 | 47.59 | 47.84 | 47.29 | 47.70 | 1,721,569 | +0.52(+1.11%) |
Oct 06, 2015 | 47.17 | 47.36 | 47.02 | 47.18 | 4,470,056 | -0.04(-0.09%) |
Oct 05, 2015 | 46.79 | 47.26 | 46.73 | 47.22 | 3,726,776 | +0.88(+1.91%) |
Oct 02, 2015 | 45.16 | 46.35 | 45.07 | 46.34 | 2,162,066 | +0.78(+1.72%) |