Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.34 | 50.61 | 50.61 | 50.61 | 2,222,611 | +0.12(+0.23%) |
Dec 30, 2015 | 51.12 | 51.34 | 50.46 | 50.49 | 1,044,413 | -0.58(-1.14%) |
Dec 29, 2015 | 50.99 | 51.45 | 50.70 | 51.07 | 1,133,256 | +0.33(+0.66%) |
Dec 28, 2015 | 50.30 | 51.21 | 50.05 | 50.74 | 1,519,129 | +0.21(+0.42%) |
Dec 24, 2015 | 51.72 | 50.53 | 50.53 | 50.53 | 1,542,451 | -1.56(-3.00%) |
Dec 23, 2015 | 52.67 | 52.68 | 51.35 | 52.09 | 2,647,127 | +0.27(+0.53%) |
Dec 22, 2015 | 50.38 | 52.23 | 50.11 | 51.82 | 3,239,804 | +2.05(+4.12%) |
Dec 21, 2015 | 49.94 | 50.51 | 49.41 | 49.77 | 3,535,410 | -0.21(-0.42%) |
Dec 18, 2015 | 49.61 | 50.84 | 49.35 | 49.98 | 5,462,480 | +0.21(+0.42%) |
Dec 17, 2015 | 50.96 | 51.56 | 49.74 | 49.77 | 2,240,074 | -0.83(-1.64%) |
Dec 16, 2015 | 50.14 | 50.85 | 49.76 | 50.60 | 4,008,038 | +0.96(+1.93%) |
Dec 15, 2015 | 51.67 | 51.79 | 49.52 | 49.64 | 4,538,700 | -1.69(-3.30%) |
Dec 14, 2015 | 51.71 | 52.71 | 50.76 | 51.34 | 3,627,476 | -0.29(-0.56%) |
Dec 11, 2015 | 51.89 | 52.11 | 51.27 | 51.62 | 2,739,450 | -0.52(-1.00%) |
Dec 10, 2015 | 52.13 | 53.05 | 51.80 | 52.14 | 3,559,589 | +0.49(+0.95%) |
Dec 09, 2015 | 51.56 | 52.98 | 51.06 | 51.65 | 3,911,183 | -0.10(-0.20%) |
Dec 08, 2015 | 50.85 | 52.47 | 50.81 | 51.76 | 2,762,668 | +0.19(+0.36%) |
Dec 07, 2015 | 51.39 | 51.76 | 50.41 | 51.57 | 3,164,543 | +0.35(+0.68%) |
Dec 04, 2015 | 50.63 | 51.58 | 50.19 | 51.22 | 2,696,597 | +1.53(+3.08%) |
Dec 03, 2015 | 51.44 | 51.56 | 49.05 | 49.69 | 3,490,116 | -1.54(-3.01%) |
Dec 02, 2015 | 51.19 | 52.20 | 51.12 | 51.23 | 3,125,194 | +0.16(+0.32%) |
Dec 01, 2015 | 50.97 | 51.79 | 50.76 | 51.06 | 3,099,550 | +0.53(+1.05%) |
Nov 30, 2015 | 51.41 | 51.50 | 50.28 | 50.54 | 2,686,359 | -0.97(-1.89%) |
Nov 27, 2015 | 51.31 | 51.79 | 50.95 | 51.51 | 1,248,103 | +0.16(+0.32%) |
Nov 25, 2015 | 50.91 | 51.34 | 51.34 | 51.34 | 3,302,533 | +0.62(+1.23%) |
Nov 24, 2015 | 50.27 | 51.27 | 49.96 | 50.72 | 4,399,981 | +0.14(+0.28%) |
Nov 23, 2015 | 50.65 | 51.24 | 50.24 | 50.58 | 4,051,888 | +0.03(+0.06%) |
Nov 20, 2015 | 51.65 | 52.61 | 49.31 | 50.55 | 11,368,673 | +2.71(+5.67%) |
Nov 19, 2015 | 48.20 | 48.20 | 47.43 | 47.84 | 6,524,896 | +0.32(+0.67%) |
Nov 18, 2015 | 46.30 | 48.21 | 46.27 | 47.52 | 6,870,347 | +1.26(+2.72%) |
Nov 17, 2015 | 44.70 | 46.73 | 44.70 | 46.26 | 3,680,141 | +0.28(+0.61%) |
Nov 16, 2015 | 44.81 | 46.10 | 44.49 | 45.98 | 6,005,984 | +0.86(+1.90%) |
Nov 13, 2015 | 46.73 | 46.80 | 44.96 | 45.12 | 6,368,062 | -2.57(-5.40%) |
Nov 12, 2015 | 48.70 | 48.70 | 46.98 | 47.70 | 6,224,082 | -0.65(-1.33%) |
Nov 11, 2015 | 50.94 | 50.94 | 48.08 | 48.34 | 5,132,234 | -2.70(-5.29%) |
Nov 10, 2015 | 51.24 | 51.31 | 50.10 | 51.04 | 5,758,319 | -1.22(-2.34%) |
Nov 09, 2015 | 51.98 | 52.60 | 51.48 | 52.26 | 2,883,474 | +0.19(+0.36%) |
Nov 06, 2015 | 53.33 | 53.51 | 51.27 | 52.07 | 2,541,115 | -1.54(-2.87%) |
Nov 05, 2015 | 53.47 | 53.75 | 52.53 | 53.61 | 1,548,562 | +0.44(+0.82%) |
Nov 04, 2015 | 53.65 | 53.84 | 52.93 | 53.18 | 2,129,196 | -0.61(-1.14%) |
Nov 03, 2015 | 53.17 | 54.41 | 53.10 | 53.79 | 2,090,840 | +0.74(+1.39%) |
Nov 02, 2015 | 52.85 | 53.12 | 51.58 | 53.05 | 2,935,987 | +0.38(+0.72%) |
Oct 30, 2015 | 52.60 | 53.00 | 51.34 | 52.67 | 2,854,649 | -0.09(-0.18%) |
Oct 29, 2015 | 52.52 | 53.02 | 52.22 | 52.77 | 1,778,246 | -0.12(-0.22%) |
Oct 28, 2015 | 50.99 | 53.19 | 50.99 | 52.88 | 2,936,321 | +1.48(+2.87%) |
Oct 27, 2015 | 51.35 | 51.68 | 50.41 | 51.41 | 3,642,233 | +0.51(+0.99%) |
Oct 26, 2015 | 49.49 | 51.34 | 49.03 | 50.90 | 5,619,591 | +1.45(+2.92%) |
Oct 23, 2015 | 54.20 | 54.39 | 49.00 | 49.45 | 9,005,320 | -4.45(-8.26%) |
Oct 22, 2015 | 54.79 | 54.93 | 53.54 | 53.91 | 2,287,181 | -0.65(-1.20%) |
Oct 21, 2015 | 54.59 | 54.98 | 54.28 | 54.56 | 1,880,953 | +0.33(+0.60%) |
Oct 20, 2015 | 55.01 | 55.20 | 54.19 | 54.24 | 1,947,164 | -0.84(-1.52%) |
Oct 19, 2015 | 54.52 | 55.23 | 54.31 | 55.08 | 1,650,039 | +0.61(+1.11%) |
Oct 16, 2015 | 53.52 | 54.66 | 53.50 | 54.47 | 1,848,513 | +1.17(+2.20%) |
Oct 15, 2015 | 53.58 | 53.64 | 52.25 | 53.30 | 2,888,614 | +0.02(+0.04%) |
Oct 14, 2015 | 54.28 | 54.52 | 52.96 | 53.27 | 2,497,451 | -0.95(-1.75%) |
Oct 13, 2015 | 54.76 | 55.01 | 53.86 | 54.22 | 2,142,792 | -0.60(-1.10%) |
Oct 12, 2015 | 55.17 | 55.24 | 54.55 | 54.82 | 2,035,090 | -0.21(-0.38%) |
Oct 09, 2015 | 55.38 | 55.52 | 54.62 | 55.03 | 1,758,412 | -0.20(-0.36%) |
Oct 08, 2015 | 53.97 | 55.55 | 53.97 | 55.24 | 4,178,667 | +1.67(+3.11%) |
Oct 07, 2015 | 54.84 | 54.99 | 52.94 | 53.57 | 4,317,315 | -1.23(-2.25%) |
Oct 06, 2015 | 56.06 | 56.12 | 54.46 | 54.80 | 2,291,838 | -1.09(-1.95%) |
Oct 05, 2015 | 55.36 | 56.00 | 55.05 | 55.89 | 2,240,500 | +0.98(+1.79%) |
Oct 02, 2015 | 54.38 | 54.91 | 53.22 | 54.91 | 3,194,802 | -0.21(-0.38%) |