Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,816,098 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.36 | 49.93 | 49.95 | 24,467,802 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,696 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,778 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,789,090 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,862 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,928,648 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.63 | 41,989,568 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.92 | 48.01 | 95,471,784 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,516,900 | -0.38(-0.77%) |
Dec 16, 2015 | 49.26 | 49.89 | 48.57 | 49.79 | 42,263,560 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,906,432 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.61 | 48.91 | 52,986,840 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.87 | 47.91 | 47.95 | 44,587,572 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.79 | 49.02 | 35,820,136 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,998,632 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,926,280 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.50 | 34,619,356 | -0.09(-0.18%) |
Dec 04, 2015 | 48.00 | 49.88 | 47.99 | 49.59 | 49,564,044 | +1.52(+3.16%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,547,692 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,294,100 | -0.01(-0.02%) |
Dec 01, 2015 | 48.26 | 48.99 | 48.16 | 48.98 | 45,022,272 | +0.77(+1.60%) |
Nov 30, 2015 | 48.38 | 48.75 | 47.90 | 48.21 | 63,391,212 | +0.37(+0.78%) |
Nov 27, 2015 | 47.72 | 47.97 | 47.71 | 47.84 | 10,156,775 | +0.21(+0.45%) |
Nov 25, 2015 | 47.98 | 47.62 | 47.62 | 47.62 | 23,680,868 | -0.50(-1.03%) |
Nov 24, 2015 | 47.83 | 48.29 | 47.53 | 48.12 | 27,732,040 | +0.05(+0.11%) |
Nov 23, 2015 | 48.12 | 48.31 | 47.68 | 48.07 | 31,830,440 | +0.00(+0.00%) |
Nov 20, 2015 | 48.12 | 48.16 | 47.25 | 48.07 | 41,879,716 | +0.22(+0.46%) |
Nov 19, 2015 | 47.89 | 48.48 | 47.70 | 47.85 | 31,734,724 | +0.08(+0.17%) |
Nov 18, 2015 | 47.01 | 47.88 | 46.99 | 47.77 | 33,508,960 | +0.78(+1.66%) |
Nov 17, 2015 | 47.16 | 47.48 | 46.88 | 46.98 | 35,570,124 | -0.39(-0.81%) |
Nov 16, 2015 | 46.77 | 47.48 | 46.56 | 47.37 | 36,463,576 | +0.82(+1.75%) |
Nov 13, 2015 | 46.76 | 46.95 | 46.28 | 46.56 | 41,822,172 | -0.42(-0.90%) |
Nov 12, 2015 | 47.12 | 47.56 | 46.86 | 46.98 | 40,117,776 | -0.29(-0.62%) |
Nov 11, 2015 | 47.31 | 47.75 | 47.10 | 47.27 | 41,443,232 | +0.12(+0.26%) |
Nov 10, 2015 | 47.64 | 47.69 | 46.93 | 47.15 | 62,740,832 | -0.57(-1.20%) |
Nov 09, 2015 | 48.06 | 48.34 | 47.19 | 47.72 | 36,895,064 | -0.67(-1.38%) |
Nov 06, 2015 | 47.65 | 48.44 | 47.57 | 48.39 | 37,285,664 | +0.48(+0.99%) |
Nov 05, 2015 | 48.01 | 48.19 | 47.58 | 47.91 | 35,714,720 | -0.02(-0.04%) |
Nov 04, 2015 | 47.74 | 48.35 | 47.63 | 47.93 | 42,091,544 | +0.22(+0.46%) |
Nov 03, 2015 | 46.63 | 47.92 | 46.61 | 47.71 | 41,530,056 | +0.80(+1.71%) |
Nov 02, 2015 | 46.56 | 47.01 | 46.36 | 46.91 | 34,371,576 | +0.53(+1.14%) |
Oct 30, 2015 | 46.98 | 47.57 | 46.36 | 46.38 | 52,912,784 | -0.63(-1.35%) |
Oct 29, 2015 | 47.17 | 47.43 | 46.89 | 47.01 | 34,276,128 | -0.55(-1.15%) |
Oct 28, 2015 | 47.17 | 47.56 | 46.57 | 47.56 | 53,344,592 | +0.26(+0.54%) |
Oct 27, 2015 | 47.57 | 47.90 | 47.21 | 47.30 | 57,876,316 | -0.49(-1.03%) |
Oct 26, 2015 | 46.28 | 47.86 | 46.26 | 47.80 | 73,349,280 | +1.22(+2.61%) |
Oct 23, 2015 | 46.08 | 47.64 | 46.04 | 46.58 | 153,480,848 | +4.26(+10.08%) |
Oct 22, 2015 | 41.88 | 43.13 | 41.49 | 42.32 | 64,190,336 | +0.73(+1.76%) |
Oct 21, 2015 | 42.22 | 42.28 | 41.51 | 41.59 | 28,671,498 | -0.50(-1.19%) |
Oct 20, 2015 | 41.80 | 42.12 | 41.43 | 42.09 | 34,959,608 | +0.13(+0.31%) |
Oct 19, 2015 | 41.78 | 42.19 | 41.43 | 41.96 | 33,351,470 | +0.10(+0.23%) |
Oct 16, 2015 | 41.43 | 41.89 | 41.32 | 41.86 | 30,020,764 | +0.44(+1.06%) |
Oct 15, 2015 | 41.42 | 41.44 | 41.00 | 41.42 | 30,858,980 | +0.29(+0.71%) |
Oct 14, 2015 | 41.10 | 41.50 | 41.00 | 41.13 | 28,031,056 | -0.18(-0.45%) |
Oct 13, 2015 | 41.02 | 41.52 | 41.02 | 41.31 | 22,685,668 | -0.10(-0.23%) |
Oct 12, 2015 | 41.39 | 41.47 | 40.97 | 41.41 | 22,436,934 | -0.10(-0.23%) |
Oct 09, 2015 | 41.81 | 41.87 | 41.34 | 41.51 | 32,461,322 | -0.30(-0.72%) |
Oct 08, 2015 | 41.02 | 41.86 | 40.97 | 41.81 | 38,331,016 | +0.57(+1.39%) |
Oct 07, 2015 | 41.50 | 41.72 | 40.49 | 41.23 | 31,451,876 | +0.04(+0.11%) |
Oct 06, 2015 | 40.82 | 41.56 | 40.72 | 41.19 | 31,224,078 | +0.11(+0.26%) |
Oct 05, 2015 | 40.30 | 41.31 | 40.26 | 41.08 | 39,007,760 | +0.93(+2.33%) |
Oct 02, 2015 | 39.00 | 40.15 | 38.70 | 40.15 | 47,486,728 | +0.85(+2.15%) |