Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.45 | 45.09 | 45.09 | 45.09 | 2,832,365 | -0.47(-1.03%) |
Dec 30, 2015 | 45.77 | 45.91 | 45.49 | 45.55 | 3,583,352 | -0.27(-0.58%) |
Dec 29, 2015 | 45.78 | 46.13 | 45.53 | 45.82 | 4,312,543 | +0.25(+0.54%) |
Dec 28, 2015 | 45.46 | 45.64 | 45.09 | 45.57 | 5,607,279 | -0.10(-0.22%) |
Dec 24, 2015 | 45.57 | 45.67 | 45.67 | 45.67 | 2,479,311 | -0.07(-0.16%) |
Dec 23, 2015 | 45.13 | 45.84 | 45.12 | 45.75 | 5,590,989 | +0.69(+1.53%) |
Dec 22, 2015 | 45.42 | 45.46 | 44.48 | 45.05 | 7,317,755 | -0.25(-0.55%) |
Dec 21, 2015 | 44.44 | 45.44 | 44.44 | 45.30 | 7,820,054 | +0.96(+2.17%) |
Dec 18, 2015 | 44.34 | 44.54 | 43.82 | 44.34 | 8,148,026 | -0.22(-0.50%) |
Dec 17, 2015 | 45.39 | 45.68 | 44.56 | 44.56 | 5,234,434 | -0.83(-1.82%) |
Dec 16, 2015 | 45.12 | 45.52 | 44.49 | 45.39 | 5,136,769 | +0.57(+1.28%) |
Dec 15, 2015 | 44.68 | 45.01 | 44.49 | 44.81 | 7,941,982 | +0.59(+1.34%) |
Dec 14, 2015 | 43.92 | 44.24 | 43.50 | 44.22 | 7,032,195 | +0.22(+0.49%) |
Dec 11, 2015 | 44.80 | 45.04 | 43.78 | 44.01 | 6,322,914 | -1.17(-2.58%) |
Dec 10, 2015 | 45.67 | 45.73 | 43.93 | 45.17 | 10,536,730 | -0.38(-0.83%) |
Dec 09, 2015 | 46.62 | 47.23 | 45.46 | 45.55 | 8,362,749 | -1.10(-2.37%) |
Dec 08, 2015 | 46.48 | 47.12 | 45.83 | 46.65 | 4,881,392 | -0.51(-1.07%) |
Dec 07, 2015 | 46.86 | 47.30 | 46.30 | 47.16 | 5,873,300 | +0.17(+0.35%) |
Dec 04, 2015 | 45.47 | 47.16 | 45.36 | 46.99 | 6,450,407 | +1.86(+4.12%) |
Dec 03, 2015 | 46.33 | 46.40 | 45.01 | 45.13 | 6,422,333 | -1.12(-2.43%) |
Dec 02, 2015 | 45.98 | 46.60 | 45.96 | 46.26 | 5,724,043 | +0.29(+0.63%) |
Dec 01, 2015 | 45.18 | 46.17 | 45.18 | 45.97 | 8,219,918 | +1.22(+2.72%) |
Nov 30, 2015 | 44.93 | 45.10 | 44.70 | 44.75 | 5,204,732 | -0.28(-0.62%) |
Nov 27, 2015 | 44.86 | 45.05 | 44.56 | 45.03 | 2,980,548 | +0.23(+0.51%) |
Nov 25, 2015 | 44.85 | 44.80 | 44.80 | 44.80 | 3,753,965 | +0.13(+0.29%) |
Nov 24, 2015 | 44.34 | 44.86 | 44.20 | 44.67 | 3,547,460 | -0.19(-0.43%) |
Nov 23, 2015 | 44.94 | 45.23 | 44.76 | 44.86 | 4,139,785 | -0.04(-0.10%) |
Nov 20, 2015 | 44.54 | 45.26 | 44.35 | 44.91 | 6,906,243 | +0.67(+1.51%) |
Nov 19, 2015 | 43.82 | 44.43 | 43.67 | 44.24 | 5,150,844 | +0.35(+0.79%) |
Nov 18, 2015 | 43.20 | 44.01 | 43.03 | 43.89 | 7,748,355 | +0.73(+1.69%) |
Nov 17, 2015 | 42.46 | 43.23 | 42.32 | 43.17 | 8,193,450 | +0.69(+1.63%) |
Nov 16, 2015 | 42.65 | 42.81 | 42.09 | 42.47 | 5,559,316 | -0.40(-0.94%) |
Nov 13, 2015 | 42.81 | 43.12 | 41.89 | 42.88 | 12,954,283 | +1.45(+3.50%) |
Nov 12, 2015 | 42.17 | 42.26 | 41.16 | 41.43 | 10,506,764 | -0.81(-1.93%) |
Nov 11, 2015 | 42.67 | 42.78 | 42.14 | 42.24 | 4,367,306 | -0.20(-0.47%) |
Nov 10, 2015 | 42.48 | 42.78 | 42.18 | 42.44 | 4,785,183 | -0.15(-0.35%) |
Nov 09, 2015 | 43.62 | 43.62 | 42.22 | 42.59 | 8,089,115 | -1.38(-3.14%) |
Nov 06, 2015 | 43.75 | 44.03 | 43.51 | 43.97 | 4,079,783 | +0.04(+0.10%) |
Nov 05, 2015 | 44.23 | 44.39 | 43.68 | 43.93 | 4,189,805 | -0.23(-0.52%) |
Nov 04, 2015 | 44.61 | 44.73 | 44.03 | 44.15 | 3,813,120 | -0.41(-0.93%) |
Nov 03, 2015 | 44.11 | 44.72 | 44.07 | 44.57 | 4,318,000 | +0.23(+0.53%) |
Nov 02, 2015 | 44.04 | 44.52 | 44.02 | 44.33 | 4,724,720 | +0.57(+1.30%) |
Oct 30, 2015 | 44.87 | 44.87 | 43.51 | 43.76 | 7,927,753 | -0.99(-2.21%) |
Oct 29, 2015 | 45.00 | 45.05 | 44.57 | 44.75 | 3,762,539 | -0.28(-0.63%) |
Oct 28, 2015 | 45.18 | 45.60 | 44.37 | 45.04 | 6,103,992 | -0.12(-0.27%) |
Oct 27, 2015 | 45.65 | 45.78 | 44.88 | 45.16 | 4,276,521 | -0.62(-1.36%) |
Oct 26, 2015 | 44.80 | 45.97 | 44.79 | 45.78 | 5,767,015 | +0.80(+1.77%) |
Oct 23, 2015 | 45.33 | 45.33 | 44.58 | 44.99 | 6,491,736 | +0.13(+0.29%) |
Oct 22, 2015 | 45.76 | 46.05 | 44.76 | 44.86 | 8,815,039 | -0.54(-1.20%) |
Oct 21, 2015 | 45.18 | 45.93 | 44.80 | 45.40 | 9,975,468 | +0.33(+0.73%) |
Oct 20, 2015 | 46.30 | 46.42 | 45.02 | 45.07 | 24,999,310 | +0.81(+1.84%) |
Oct 19, 2015 | 44.26 | 44.37 | 43.89 | 44.26 | 6,167,602 | -0.28(-0.62%) |
Oct 16, 2015 | 43.82 | 44.61 | 43.06 | 44.54 | 15,742,817 | +1.78(+4.17%) |
Oct 15, 2015 | 42.57 | 42.86 | 41.96 | 42.75 | 7,646,467 | +0.43(+1.01%) |
Oct 14, 2015 | 42.93 | 43.25 | 42.17 | 42.33 | 7,014,911 | -0.58(-1.35%) |
Oct 13, 2015 | 43.21 | 43.82 | 42.81 | 42.91 | 8,396,512 | -0.53(-1.21%) |
Oct 12, 2015 | 43.23 | 43.95 | 43.20 | 43.43 | 11,475,218 | +0.36(+0.84%) |
Oct 09, 2015 | 41.39 | 43.18 | 41.33 | 43.07 | 16,062,691 | +1.71(+4.14%) |
Oct 08, 2015 | 41.15 | 41.88 | 40.68 | 41.36 | 21,357,094 | -0.15(-0.37%) |
Oct 07, 2015 | 42.80 | 43.47 | 41.20 | 41.52 | 60,008,188 | -9.63(-18.83%) |
Oct 06, 2015 | 50.78 | 51.22 | 50.30 | 51.15 | 18,636,850 | +0.23(+0.45%) |
Oct 05, 2015 | 50.65 | 51.07 | 49.91 | 50.92 | 6,725,994 | +0.89(+1.78%) |
Oct 02, 2015 | 48.03 | 50.22 | 48.03 | 50.03 | 9,051,630 | +1.06(+2.17%) |