Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.26 | 44.87 | 44.87 | 44.87 | 3,323,230 | +0.35(+0.79%) |
Dec 30, 2015 | 44.89 | 45.18 | 44.48 | 44.51 | 2,090,646 | -0.50(-1.12%) |
Dec 29, 2015 | 44.86 | 45.13 | 44.49 | 45.02 | 2,650,706 | +0.44(+0.98%) |
Dec 28, 2015 | 44.93 | 45.24 | 44.37 | 44.58 | 3,146,793 | -0.58(-1.29%) |
Dec 24, 2015 | 44.86 | 45.16 | 45.16 | 45.16 | 2,127,913 | +0.20(+0.44%) |
Dec 23, 2015 | 44.52 | 45.10 | 44.36 | 44.96 | 4,382,066 | +0.59(+1.33%) |
Dec 22, 2015 | 43.70 | 44.66 | 43.61 | 44.37 | 4,944,193 | +0.78(+1.79%) |
Dec 21, 2015 | 43.70 | 43.96 | 43.19 | 43.59 | 2,972,533 | +0.12(+0.28%) |
Dec 18, 2015 | 44.05 | 44.26 | 43.40 | 43.47 | 6,867,403 | -0.82(-1.85%) |
Dec 17, 2015 | 45.28 | 45.43 | 44.21 | 44.29 | 3,172,156 | -0.93(-2.06%) |
Dec 16, 2015 | 45.02 | 45.49 | 44.15 | 45.22 | 4,934,480 | +0.64(+1.43%) |
Dec 15, 2015 | 44.50 | 44.99 | 44.36 | 44.58 | 3,623,797 | +0.47(+1.06%) |
Dec 14, 2015 | 44.64 | 44.98 | 43.51 | 44.11 | 5,728,002 | -0.48(-1.07%) |
Dec 11, 2015 | 45.59 | 45.74 | 44.49 | 44.59 | 6,611,751 | -1.61(-3.48%) |
Dec 10, 2015 | 46.12 | 46.69 | 45.92 | 46.20 | 3,660,732 | +0.16(+0.35%) |
Dec 09, 2015 | 47.12 | 47.14 | 45.60 | 46.04 | 5,417,258 | -1.27(-2.68%) |
Dec 08, 2015 | 47.47 | 47.77 | 46.98 | 47.30 | 4,403,671 | -0.58(-1.21%) |
Dec 07, 2015 | 47.24 | 48.00 | 46.86 | 47.88 | 4,774,061 | +0.42(+0.88%) |
Dec 04, 2015 | 47.02 | 47.68 | 46.53 | 47.46 | 4,220,093 | +0.65(+1.38%) |
Dec 03, 2015 | 47.52 | 47.89 | 46.34 | 46.82 | 6,585,265 | -0.68(-1.44%) |
Dec 02, 2015 | 48.39 | 48.49 | 47.03 | 47.50 | 6,332,068 | -1.00(-2.05%) |
Dec 01, 2015 | 48.18 | 48.65 | 47.99 | 48.50 | 5,496,767 | +0.59(+1.23%) |
Nov 30, 2015 | 48.33 | 48.40 | 47.79 | 47.91 | 4,585,065 | -0.26(-0.53%) |
Nov 27, 2015 | 48.13 | 48.33 | 47.61 | 48.17 | 3,657,395 | -0.22(-0.45%) |
Nov 25, 2015 | 47.96 | 48.39 | 48.39 | 48.39 | 4,166,577 | +0.42(+0.87%) |
Nov 24, 2015 | 48.08 | 48.27 | 47.75 | 47.97 | 5,338,620 | -0.42(-0.86%) |
Nov 23, 2015 | 49.02 | 49.20 | 48.35 | 48.39 | 4,900,573 | -0.67(-1.37%) |
Nov 20, 2015 | 49.33 | 49.52 | 48.70 | 49.06 | 4,530,197 | -0.06(-0.12%) |
Nov 19, 2015 | 48.81 | 49.16 | 48.43 | 49.12 | 4,890,888 | +0.42(+0.86%) |
Nov 18, 2015 | 48.25 | 48.81 | 48.20 | 48.70 | 4,935,685 | +0.50(+1.04%) |
Nov 17, 2015 | 48.43 | 48.89 | 47.86 | 48.20 | 3,822,654 | -0.15(-0.31%) |
Nov 16, 2015 | 47.17 | 48.43 | 47.08 | 48.35 | 5,005,376 | +1.01(+2.13%) |
Nov 13, 2015 | 47.56 | 48.02 | 47.21 | 47.34 | 4,451,693 | -0.46(-0.95%) |
Nov 12, 2015 | 47.43 | 48.04 | 47.14 | 47.80 | 6,109,754 | +0.05(+0.10%) |
Nov 11, 2015 | 47.27 | 47.96 | 46.99 | 47.75 | 8,153,081 | +0.53(+1.13%) |
Nov 10, 2015 | 45.79 | 47.28 | 45.79 | 47.22 | 7,652,609 | +1.15(+2.49%) |
Nov 09, 2015 | 45.83 | 46.34 | 45.44 | 46.07 | 4,834,757 | -0.09(-0.21%) |
Nov 06, 2015 | 45.19 | 46.27 | 44.58 | 46.16 | 7,160,557 | +0.83(+1.82%) |
Nov 05, 2015 | 45.64 | 46.00 | 44.22 | 45.34 | 8,992,985 | -0.17(-0.38%) |
Nov 04, 2015 | 47.34 | 48.40 | 45.02 | 45.51 | 23,568,098 | -0.28(-0.60%) |
Nov 03, 2015 | 45.47 | 46.58 | 45.21 | 45.78 | 8,054,205 | +0.35(+0.77%) |
Nov 02, 2015 | 44.27 | 45.72 | 44.22 | 45.43 | 9,269,672 | +1.28(+2.90%) |
Oct 30, 2015 | 44.34 | 44.46 | 43.22 | 44.15 | 6,349,279 | -0.09(-0.21%) |
Oct 29, 2015 | 43.04 | 44.80 | 42.80 | 44.25 | 10,644,326 | +1.07(+2.48%) |
Oct 28, 2015 | 42.21 | 43.23 | 42.05 | 43.17 | 7,283,074 | +0.94(+2.22%) |
Oct 27, 2015 | 42.38 | 42.92 | 41.91 | 42.23 | 6,311,535 | +0.13(+0.32%) |
Oct 26, 2015 | 42.10 | 42.28 | 41.83 | 42.10 | 4,346,505 | -0.12(-0.29%) |
Oct 23, 2015 | 41.26 | 42.30 | 41.22 | 42.23 | 9,931,731 | +1.21(+2.96%) |
Oct 22, 2015 | 41.12 | 41.71 | 40.58 | 41.01 | 17,028,852 | +0.03(+0.07%) |
Oct 21, 2015 | 41.92 | 42.12 | 40.98 | 40.98 | 6,132,401 | -0.73(-1.75%) |
Oct 20, 2015 | 40.68 | 42.13 | 40.62 | 41.71 | 7,059,784 | +0.98(+2.40%) |
Oct 19, 2015 | 40.75 | 40.90 | 40.52 | 40.74 | 4,296,466 | -0.25(-0.60%) |
Oct 16, 2015 | 41.04 | 41.12 | 40.56 | 40.98 | 3,955,154 | +0.02(+0.05%) |
Oct 15, 2015 | 40.41 | 40.97 | 40.04 | 40.96 | 3,735,682 | +0.69(+1.72%) |
Oct 14, 2015 | 40.28 | 40.67 | 40.03 | 40.27 | 3,238,992 | +0.09(+0.21%) |
Oct 13, 2015 | 40.28 | 40.76 | 39.83 | 40.18 | 3,590,036 | -0.27(-0.66%) |
Oct 12, 2015 | 40.89 | 41.07 | 40.24 | 40.45 | 3,347,546 | -0.48(-1.18%) |
Oct 09, 2015 | 41.50 | 41.88 | 40.77 | 40.93 | 6,677,826 | -0.69(-1.66%) |
Oct 08, 2015 | 40.28 | 41.86 | 40.15 | 41.63 | 8,995,376 | +1.38(+3.42%) |
Oct 07, 2015 | 39.68 | 40.29 | 39.26 | 40.25 | 8,859,835 | +1.02(+2.59%) |
Oct 06, 2015 | 39.44 | 39.87 | 39.18 | 39.24 | 5,363,178 | -0.28(-0.72%) |
Oct 05, 2015 | 38.44 | 39.71 | 38.44 | 39.52 | 7,909,266 | +1.27(+3.33%) |
Oct 02, 2015 | 36.93 | 38.41 | 36.79 | 38.25 | 13,064,348 | +0.79(+2.10%) |