Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.84 | 46.60 | 46.60 | 46.60 | 1,245,000 | -0.44(-0.94%) |
Dec 30, 2015 | 47.30 | 47.45 | 47.01 | 47.04 | 1,038,792 | -0.30(-0.63%) |
Dec 29, 2015 | 47.25 | 47.45 | 47.06 | 47.34 | 1,352,168 | +0.38(+0.81%) |
Dec 28, 2015 | 46.28 | 47.03 | 46.28 | 46.96 | 1,400,844 | +0.49(+1.05%) |
Dec 24, 2015 | 46.42 | 46.47 | 46.47 | 46.47 | 543,500 | -0.12(-0.26%) |
Dec 23, 2015 | 46.62 | 46.88 | 46.34 | 46.59 | 1,830,283 | +0.33(+0.71%) |
Dec 22, 2015 | 46.56 | 46.65 | 45.94 | 46.26 | 1,577,859 | +0.08(+0.17%) |
Dec 21, 2015 | 46.10 | 46.28 | 45.63 | 46.18 | 1,580,971 | +0.54(+1.18%) |
Dec 18, 2015 | 46.16 | 46.16 | 45.64 | 45.64 | 2,982,935 | -0.61(-1.32%) |
Dec 17, 2015 | 47.01 | 47.16 | 46.22 | 46.25 | 3,510,917 | -0.73(-1.55%) |
Dec 16, 2015 | 46.29 | 47.01 | 46.12 | 46.98 | 1,900,909 | +0.90(+1.95%) |
Dec 15, 2015 | 45.13 | 46.20 | 45.05 | 46.08 | 2,229,613 | +1.30(+2.90%) |
Dec 14, 2015 | 45.44 | 45.48 | 44.24 | 44.78 | 3,164,143 | -0.68(-1.50%) |
Dec 11, 2015 | 45.54 | 46.78 | 45.54 | 45.46 | 4,850,056 | -0.24(-0.53%) |
Dec 10, 2015 | 45.00 | 46.05 | 45.00 | 45.70 | 2,112,834 | +0.61(+1.35%) |
Dec 09, 2015 | 45.54 | 46.19 | 44.89 | 45.09 | 3,327,544 | -0.52(-1.14%) |
Dec 08, 2015 | 46.19 | 46.39 | 45.44 | 45.61 | 2,595,700 | -1.07(-2.29%) |
Dec 07, 2015 | 46.66 | 46.91 | 46.15 | 46.68 | 1,719,963 | -0.21(-0.45%) |
Dec 04, 2015 | 45.80 | 46.97 | 45.63 | 46.89 | 2,639,459 | +1.22(+2.67%) |
Dec 03, 2015 | 47.08 | 47.08 | 45.40 | 45.67 | 2,598,467 | -0.97(-2.08%) |
Dec 02, 2015 | 47.50 | 47.50 | 46.45 | 46.64 | 1,932,835 | -0.82(-1.73%) |
Dec 01, 2015 | 46.93 | 47.49 | 46.66 | 47.46 | 1,609,200 | +0.78(+1.67%) |
Nov 30, 2015 | 47.12 | 47.28 | 46.63 | 46.68 | 1,594,316 | -0.42(-0.89%) |
Nov 27, 2015 | 46.61 | 47.12 | 46.33 | 47.10 | 489,557 | +0.34(+0.73%) |
Nov 25, 2015 | 46.67 | 46.76 | 46.76 | 46.76 | 2,353,800 | -0.17(-0.36%) |
Nov 24, 2015 | 46.92 | 47.17 | 46.49 | 46.93 | 2,048,649 | -0.33(-0.70%) |
Nov 23, 2015 | 47.71 | 47.73 | 47.22 | 47.26 | 1,313,550 | -0.45(-0.94%) |
Nov 20, 2015 | 47.96 | 47.96 | 47.37 | 47.71 | 1,044,928 | +0.04(+0.08%) |
Nov 19, 2015 | 47.94 | 47.96 | 47.45 | 47.67 | 1,074,207 | -0.21(-0.44%) |
Nov 18, 2015 | 47.08 | 47.98 | 46.74 | 47.88 | 2,097,468 | +1.24(+2.66%) |
Nov 17, 2015 | 46.80 | 47.00 | 46.51 | 46.64 | 1,717,342 | -0.19(-0.41%) |
Nov 16, 2015 | 46.32 | 46.85 | 46.05 | 46.83 | 2,107,154 | +0.38(+0.82%) |
Nov 13, 2015 | 47.12 | 47.34 | 46.35 | 46.45 | 990,650 | -0.73(-1.55%) |
Nov 12, 2015 | 47.05 | 47.63 | 47.05 | 47.18 | 957,651 | -0.34(-0.72%) |
Nov 11, 2015 | 47.71 | 47.80 | 47.34 | 47.52 | 1,086,389 | +0.03(+0.06%) |
Nov 10, 2015 | 47.66 | 48.00 | 47.31 | 47.49 | 1,269,868 | -0.38(-0.79%) |
Nov 09, 2015 | 47.73 | 48.05 | 47.64 | 47.87 | 1,136,654 | -0.18(-0.37%) |
Nov 06, 2015 | 47.74 | 48.39 | 47.55 | 48.05 | 1,860,679 | +0.21(+0.44%) |
Nov 05, 2015 | 47.49 | 47.85 | 47.11 | 47.84 | 1,445,976 | +0.25(+0.53%) |
Nov 04, 2015 | 47.75 | 47.93 | 47.40 | 47.59 | 1,571,588 | -0.21(-0.44%) |
Nov 03, 2015 | 47.67 | 47.85 | 47.41 | 47.80 | 1,508,642 | +0.08(+0.17%) |
Nov 02, 2015 | 47.29 | 47.92 | 46.79 | 47.72 | 2,535,537 | +0.21(+0.44%) |
Oct 30, 2015 | 47.78 | 48.23 | 47.31 | 47.51 | 2,010,559 | -0.44(-0.92%) |
Oct 29, 2015 | 48.03 | 48.45 | 47.72 | 47.95 | 1,520,082 | -0.40(-0.83%) |
Oct 28, 2015 | 47.95 | 48.60 | 47.65 | 48.35 | 1,529,822 | +0.58(+1.21%) |
Oct 27, 2015 | 48.01 | 48.11 | 47.41 | 47.77 | 969,795 | -0.61(-1.26%) |
Oct 26, 2015 | 48.16 | 48.61 | 47.86 | 48.38 | 1,665,205 | +0.11(+0.23%) |
Oct 23, 2015 | 47.75 | 48.45 | 47.53 | 48.27 | 1,679,302 | +0.85(+1.79%) |
Oct 22, 2015 | 46.24 | 47.94 | 46.21 | 47.42 | 3,523,572 | +1.57(+3.42%) |
Oct 21, 2015 | 47.38 | 47.38 | 44.97 | 45.85 | 4,081,404 | -2.68(-5.52%) |
Oct 20, 2015 | 48.11 | 48.78 | 48.11 | 48.53 | 3,751,648 | +0.35(+0.73%) |
Oct 19, 2015 | 47.72 | 48.18 | 47.68 | 48.18 | 2,021,448 | +0.44(+0.92%) |
Oct 16, 2015 | 47.81 | 48.09 | 47.61 | 47.74 | 1,679,552 | +0.02(+0.04%) |
Oct 15, 2015 | 46.93 | 47.77 | 46.92 | 47.72 | 1,779,071 | +0.90(+1.92%) |
Oct 14, 2015 | 46.99 | 47.51 | 46.74 | 46.82 | 1,670,451 | -0.12(-0.26%) |
Oct 13, 2015 | 46.69 | 47.14 | 46.53 | 46.94 | 1,250,926 | -0.05(-0.11%) |
Oct 12, 2015 | 46.45 | 47.14 | 46.43 | 46.99 | 1,228,586 | +0.49(+1.05%) |
Oct 09, 2015 | 46.60 | 46.80 | 46.42 | 46.50 | 2,396,137 | -0.12(-0.26%) |
Oct 08, 2015 | 46.56 | 46.81 | 46.27 | 46.62 | 2,870,975 | -0.05(-0.11%) |
Oct 07, 2015 | 46.82 | 47.21 | 46.43 | 46.67 | 2,588,958 | +0.37(+0.80%) |
Oct 06, 2015 | 46.19 | 46.54 | 46.15 | 46.30 | 1,494,204 | -0.03(-0.06%) |
Oct 05, 2015 | 45.98 | 46.48 | 45.94 | 46.33 | 2,199,018 | +0.59(+1.29%) |
Oct 02, 2015 | 44.21 | 45.77 | 44.13 | 45.74 | 3,257,699 | +0.84(+1.87%) |