Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.77 | 45.49 | 45.49 | 45.49 | 6,587,299 | -0.43(-0.94%) |
Dec 30, 2015 | 46.87 | 46.93 | 45.83 | 45.92 | 5,638,696 | -0.90(-1.92%) |
Dec 29, 2015 | 46.60 | 47.04 | 46.56 | 46.82 | 4,789,373 | +0.20(+0.42%) |
Dec 28, 2015 | 47.03 | 47.31 | 46.05 | 46.62 | 5,900,744 | -0.28(-0.59%) |
Dec 24, 2015 | 46.40 | 46.90 | 46.90 | 46.90 | 4,272,595 | +0.47(+1.01%) |
Dec 23, 2015 | 46.43 | 46.55 | 45.69 | 46.43 | 6,511,800 | -0.01(-0.02%) |
Dec 22, 2015 | 46.35 | 46.62 | 45.91 | 46.44 | 7,516,844 | +0.26(+0.56%) |
Dec 21, 2015 | 45.28 | 46.22 | 45.25 | 46.18 | 9,830,668 | +1.35(+3.00%) |
Dec 18, 2015 | 45.80 | 46.62 | 44.83 | 44.83 | 17,554,762 | -0.96(-2.10%) |
Dec 17, 2015 | 46.65 | 47.36 | 45.78 | 45.79 | 11,171,063 | -0.98(-2.09%) |
Dec 16, 2015 | 46.13 | 46.92 | 45.63 | 46.77 | 10,212,617 | +0.87(+1.90%) |
Dec 15, 2015 | 45.47 | 46.13 | 44.93 | 45.90 | 9,004,674 | +0.87(+1.93%) |
Dec 14, 2015 | 44.44 | 45.24 | 43.77 | 45.03 | 11,147,069 | +0.81(+1.83%) |
Dec 11, 2015 | 45.20 | 45.45 | 44.17 | 44.22 | 9,640,847 | -1.79(-3.90%) |
Dec 10, 2015 | 44.61 | 46.59 | 44.46 | 46.02 | 11,242,373 | +1.59(+3.57%) |
Dec 09, 2015 | 44.89 | 45.53 | 44.10 | 44.43 | 9,075,733 | -0.68(-1.51%) |
Dec 08, 2015 | 46.06 | 46.50 | 44.77 | 45.11 | 15,007,927 | -1.35(-2.92%) |
Dec 07, 2015 | 45.11 | 46.50 | 45.04 | 46.47 | 15,402,598 | +1.79(+4.02%) |
Dec 04, 2015 | 43.97 | 44.69 | 43.67 | 44.67 | 14,236,295 | +1.40(+3.24%) |
Dec 03, 2015 | 43.45 | 43.96 | 42.94 | 43.27 | 12,964,422 | -0.10(-0.23%) |
Dec 02, 2015 | 44.12 | 44.27 | 43.24 | 43.37 | 14,272,712 | +0.59(+1.38%) |
Dec 01, 2015 | 42.01 | 42.81 | 41.80 | 42.78 | 7,058,793 | +1.09(+2.60%) |
Nov 30, 2015 | 42.37 | 42.55 | 41.67 | 41.69 | 9,729,493 | -0.61(-1.44%) |
Nov 27, 2015 | 42.17 | 42.63 | 41.98 | 42.30 | 2,894,697 | +0.24(+0.58%) |
Nov 25, 2015 | 42.58 | 42.06 | 42.06 | 42.06 | 8,615,729 | -0.33(-0.78%) |
Nov 24, 2015 | 42.50 | 43.07 | 41.88 | 42.39 | 12,378,703 | -1.35(-3.08%) |
Nov 23, 2015 | 43.97 | 44.14 | 43.43 | 43.74 | 6,975,267 | -0.02(-0.04%) |
Nov 20, 2015 | 43.50 | 43.86 | 43.46 | 43.76 | 7,664,642 | +0.22(+0.52%) |
Nov 19, 2015 | 43.25 | 43.76 | 43.09 | 43.53 | 8,754,012 | +0.68(+1.59%) |
Nov 18, 2015 | 42.92 | 43.07 | 41.86 | 42.85 | 12,204,899 | -0.02(-0.04%) |
Nov 17, 2015 | 43.13 | 44.03 | 42.82 | 42.87 | 11,606,918 | -0.14(-0.33%) |
Nov 16, 2015 | 42.95 | 43.21 | 42.19 | 43.01 | 13,749,758 | -0.95(-2.16%) |
Nov 13, 2015 | 44.71 | 44.94 | 43.75 | 43.96 | 10,260,012 | -0.89(-1.98%) |
Nov 12, 2015 | 44.86 | 45.26 | 44.78 | 44.85 | 10,418,332 | +0.00(+0.00%) |
Nov 11, 2015 | 45.31 | 45.52 | 44.83 | 44.85 | 6,818,604 | -0.29(-0.64%) |
Nov 10, 2015 | 45.41 | 45.77 | 44.47 | 45.14 | 8,187,742 | -0.30(-0.65%) |
Nov 09, 2015 | 45.70 | 45.72 | 45.08 | 45.44 | 6,194,268 | -0.51(-1.11%) |
Nov 06, 2015 | 45.35 | 46.19 | 45.27 | 45.95 | 7,105,162 | +0.59(+1.31%) |
Nov 05, 2015 | 45.61 | 45.90 | 45.16 | 45.35 | 6,391,278 | -0.11(-0.24%) |
Nov 04, 2015 | 46.00 | 46.00 | 45.29 | 45.46 | 8,192,168 | -0.18(-0.40%) |
Nov 03, 2015 | 46.23 | 46.54 | 45.51 | 45.65 | 12,276,878 | +0.27(+0.59%) |
Nov 02, 2015 | 45.56 | 45.89 | 45.35 | 45.38 | 9,550,786 | -0.13(-0.28%) |
Oct 30, 2015 | 45.20 | 46.05 | 45.01 | 45.50 | 7,879,743 | +0.30(+0.67%) |
Oct 29, 2015 | 44.79 | 45.33 | 44.40 | 45.20 | 6,292,744 | +0.32(+0.72%) |
Oct 28, 2015 | 45.76 | 45.76 | 44.33 | 44.88 | 8,303,920 | -0.65(-1.44%) |
Oct 27, 2015 | 45.65 | 46.08 | 45.10 | 45.53 | 8,837,137 | -0.40(-0.88%) |
Oct 26, 2015 | 45.55 | 46.06 | 45.05 | 45.93 | 6,233,176 | +0.29(+0.63%) |
Oct 23, 2015 | 45.85 | 46.24 | 45.20 | 45.65 | 12,802,694 | +0.17(+0.37%) |
Oct 22, 2015 | 44.88 | 45.59 | 44.18 | 45.48 | 10,646,028 | +1.23(+2.77%) |
Oct 21, 2015 | 44.57 | 45.27 | 44.16 | 44.25 | 8,544,451 | -0.64(-1.42%) |
Oct 20, 2015 | 45.04 | 45.44 | 44.57 | 44.89 | 9,771,281 | -0.11(-0.24%) |
Oct 19, 2015 | 44.04 | 45.27 | 44.03 | 44.99 | 12,331,663 | +1.03(+2.34%) |
Oct 16, 2015 | 43.62 | 43.97 | 43.03 | 43.96 | 15,910,763 | +0.17(+0.39%) |
Oct 15, 2015 | 43.81 | 44.14 | 43.29 | 43.79 | 9,411,739 | +0.30(+0.70%) |
Oct 14, 2015 | 43.48 | 44.29 | 42.90 | 43.49 | 16,817,704 | +0.77(+1.80%) |
Oct 13, 2015 | 43.05 | 43.95 | 42.71 | 42.72 | 15,449,247 | -0.69(-1.59%) |
Oct 12, 2015 | 42.53 | 43.41 | 42.53 | 43.41 | 11,894,701 | +1.15(+2.73%) |
Oct 09, 2015 | 41.43 | 42.36 | 41.31 | 42.25 | 11,972,105 | +1.12(+2.72%) |
Oct 08, 2015 | 40.99 | 41.23 | 40.43 | 41.13 | 9,949,488 | -0.03(-0.07%) |
Oct 07, 2015 | 40.45 | 41.17 | 39.80 | 41.16 | 13,137,395 | +0.81(+2.00%) |
Oct 06, 2015 | 41.82 | 42.28 | 40.28 | 40.36 | 10,146,151 | -1.67(-3.98%) |
Oct 05, 2015 | 40.47 | 42.10 | 40.31 | 42.03 | 9,641,479 | +1.87(+4.66%) |
Oct 02, 2015 | 40.22 | 40.22 | 38.80 | 40.16 | 12,199,619 | -0.48(-1.19%) |