Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.87 | 51.50 | 51.50 | 51.50 | 1,345,558 | -0.66(-1.26%) |
Dec 30, 2015 | 52.44 | 52.51 | 52.10 | 52.16 | 922,909 | -0.23(-0.44%) |
Dec 29, 2015 | 52.22 | 52.45 | 52.19 | 52.39 | 1,338,762 | +0.46(+0.88%) |
Dec 28, 2015 | 51.90 | 52.02 | 51.72 | 51.93 | 1,009,586 | +0.00(+0.00%) |
Dec 24, 2015 | 51.94 | 51.93 | 51.93 | 51.93 | 525,930 | -0.14(-0.27%) |
Dec 23, 2015 | 51.59 | 52.17 | 51.45 | 52.07 | 1,679,865 | +0.63(+1.22%) |
Dec 22, 2015 | 50.62 | 51.67 | 50.50 | 51.45 | 2,491,043 | +0.81(+1.60%) |
Dec 21, 2015 | 50.78 | 50.88 | 50.26 | 50.63 | 2,335,756 | +0.19(+0.38%) |
Dec 18, 2015 | 50.79 | 50.85 | 50.43 | 50.44 | 2,849,317 | -0.59(-1.16%) |
Dec 17, 2015 | 51.05 | 51.50 | 50.53 | 51.03 | 3,360,968 | -0.26(-0.50%) |
Dec 16, 2015 | 50.97 | 51.36 | 50.50 | 51.29 | 3,381,021 | +0.33(+0.64%) |
Dec 15, 2015 | 50.77 | 51.12 | 50.50 | 50.96 | 3,395,528 | +0.31(+0.61%) |
Dec 14, 2015 | 50.00 | 50.73 | 50.00 | 50.65 | 2,844,520 | +0.68(+1.35%) |
Dec 11, 2015 | 50.07 | 50.28 | 49.71 | 49.98 | 1,935,063 | -0.43(-0.85%) |
Dec 10, 2015 | 50.31 | 50.88 | 49.93 | 50.41 | 2,426,778 | +0.09(+0.18%) |
Dec 09, 2015 | 50.02 | 50.74 | 49.89 | 50.31 | 2,509,975 | -0.16(-0.31%) |
Dec 08, 2015 | 50.06 | 50.61 | 49.81 | 50.47 | 2,454,972 | +0.22(+0.44%) |
Dec 07, 2015 | 49.96 | 50.53 | 49.82 | 50.25 | 2,458,471 | +0.24(+0.47%) |
Dec 04, 2015 | 48.94 | 50.16 | 48.85 | 50.01 | 2,980,186 | +1.18(+2.41%) |
Dec 03, 2015 | 49.07 | 49.55 | 48.60 | 48.84 | 3,383,141 | -0.26(-0.52%) |
Dec 02, 2015 | 49.31 | 49.59 | 49.04 | 49.09 | 3,150,379 | -0.35(-0.71%) |
Dec 01, 2015 | 49.45 | 49.88 | 49.20 | 49.44 | 3,441,235 | +0.43(+0.89%) |
Nov 30, 2015 | 49.43 | 49.49 | 48.98 | 49.01 | 4,405,645 | -0.36(-0.72%) |
Nov 27, 2015 | 49.12 | 49.49 | 48.99 | 49.36 | 1,634,397 | +0.40(+0.81%) |
Nov 25, 2015 | 48.17 | 48.97 | 48.97 | 48.97 | 3,682,936 | +0.93(+1.95%) |
Nov 24, 2015 | 48.45 | 48.75 | 47.81 | 48.03 | 4,275,961 | -0.50(-1.04%) |
Nov 23, 2015 | 47.70 | 48.97 | 47.49 | 48.53 | 7,395,097 | +1.64(+3.50%) |
Nov 20, 2015 | 47.37 | 47.39 | 46.79 | 46.89 | 3,006,735 | -0.16(-0.33%) |
Nov 19, 2015 | 47.18 | 47.47 | 46.98 | 47.05 | 2,473,840 | +0.11(+0.24%) |
Nov 18, 2015 | 46.87 | 47.04 | 46.45 | 46.93 | 4,195,396 | +0.20(+0.42%) |
Nov 17, 2015 | 47.37 | 47.65 | 45.83 | 46.74 | 4,526,708 | -0.64(-1.34%) |
Nov 16, 2015 | 46.78 | 47.39 | 46.77 | 47.37 | 2,188,004 | +0.59(+1.27%) |
Nov 13, 2015 | 46.90 | 47.21 | 46.65 | 46.78 | 2,476,258 | -0.15(-0.32%) |
Nov 12, 2015 | 47.54 | 47.75 | 46.90 | 46.93 | 2,619,596 | -0.93(-1.95%) |
Nov 11, 2015 | 47.72 | 48.12 | 47.71 | 47.86 | 1,811,343 | +0.21(+0.43%) |
Nov 10, 2015 | 47.61 | 47.92 | 47.45 | 47.66 | 1,726,764 | -0.10(-0.21%) |
Nov 09, 2015 | 47.89 | 47.96 | 47.34 | 47.76 | 1,841,561 | -0.33(-0.68%) |
Nov 06, 2015 | 48.86 | 48.86 | 47.64 | 48.08 | 2,577,977 | -1.02(-2.08%) |
Nov 05, 2015 | 48.57 | 49.15 | 48.48 | 49.10 | 2,107,815 | +0.49(+1.00%) |
Nov 04, 2015 | 48.43 | 48.97 | 48.35 | 48.61 | 4,025,862 | +0.42(+0.87%) |
Nov 03, 2015 | 48.40 | 48.82 | 47.47 | 48.19 | 5,951,124 | -1.78(-3.57%) |
Nov 02, 2015 | 50.06 | 50.16 | 49.60 | 49.98 | 2,981,480 | +0.06(+0.13%) |
Oct 30, 2015 | 50.10 | 50.38 | 49.90 | 49.91 | 2,254,422 | -0.33(-0.66%) |
Oct 29, 2015 | 50.01 | 50.35 | 49.67 | 50.25 | 1,402,462 | +0.05(+0.10%) |
Oct 28, 2015 | 50.32 | 50.37 | 49.73 | 50.20 | 1,421,114 | -0.09(-0.17%) |
Oct 27, 2015 | 50.46 | 50.61 | 50.06 | 50.28 | 1,306,898 | -0.36(-0.71%) |
Oct 26, 2015 | 50.79 | 50.91 | 50.52 | 50.64 | 2,325,133 | -0.11(-0.21%) |
Oct 23, 2015 | 50.99 | 51.17 | 50.54 | 50.75 | 2,796,605 | -0.22(-0.43%) |
Oct 22, 2015 | 49.55 | 51.20 | 49.51 | 50.97 | 3,598,222 | +1.70(+3.45%) |
Oct 21, 2015 | 48.92 | 49.53 | 48.80 | 49.27 | 1,974,374 | +0.45(+0.93%) |
Oct 20, 2015 | 49.29 | 49.29 | 48.77 | 48.82 | 2,211,202 | -0.45(-0.92%) |
Oct 19, 2015 | 49.36 | 49.67 | 49.20 | 49.27 | 2,944,245 | -0.13(-0.26%) |
Oct 16, 2015 | 49.19 | 49.43 | 48.97 | 49.40 | 1,477,037 | +0.42(+0.85%) |
Oct 15, 2015 | 48.82 | 49.04 | 48.57 | 48.98 | 1,872,119 | +0.39(+0.80%) |
Oct 14, 2015 | 49.00 | 49.15 | 48.52 | 48.59 | 1,420,007 | -0.50(-1.02%) |
Oct 13, 2015 | 49.17 | 49.40 | 48.99 | 49.09 | 1,880,184 | -0.33(-0.67%) |
Oct 12, 2015 | 49.11 | 49.54 | 49.04 | 49.43 | 1,771,265 | +0.28(+0.56%) |
Oct 09, 2015 | 48.97 | 49.55 | 48.91 | 49.15 | 3,212,285 | +0.14(+0.29%) |
Oct 08, 2015 | 48.25 | 49.02 | 48.08 | 49.01 | 1,999,870 | +0.72(+1.50%) |
Oct 07, 2015 | 47.96 | 48.29 | 47.85 | 48.29 | 2,519,611 | +0.47(+0.99%) |
Oct 06, 2015 | 48.12 | 48.13 | 47.77 | 47.81 | 2,574,105 | -0.36(-0.75%) |
Oct 05, 2015 | 48.00 | 48.32 | 47.70 | 48.17 | 5,585,488 | +0.46(+0.96%) |
Oct 02, 2015 | 46.63 | 47.71 | 46.43 | 47.71 | 2,619,493 | +0.83(+1.77%) |