Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.73 | 52.48 | 52.48 | 52.48 | 5,252,493 | -0.56(-1.05%) |
Dec 30, 2015 | 53.02 | 53.42 | 52.91 | 53.04 | 4,516,912 | +0.12(+0.23%) |
Dec 29, 2015 | 52.72 | 53.22 | 52.62 | 52.91 | 5,321,299 | +0.43(+0.82%) |
Dec 28, 2015 | 52.17 | 52.49 | 52.07 | 52.48 | 3,959,239 | +0.15(+0.29%) |
Dec 24, 2015 | 52.18 | 52.33 | 52.33 | 52.33 | 2,198,706 | -0.02(-0.03%) |
Dec 23, 2015 | 52.01 | 52.43 | 51.78 | 52.34 | 5,336,477 | +0.52(+1.00%) |
Dec 22, 2015 | 51.82 | 51.93 | 51.11 | 51.83 | 4,376,771 | +0.20(+0.40%) |
Dec 21, 2015 | 51.77 | 52.09 | 51.07 | 51.62 | 5,435,470 | +0.30(+0.59%) |
Dec 18, 2015 | 52.21 | 52.49 | 51.31 | 51.32 | 13,006,738 | -1.24(-2.37%) |
Dec 17, 2015 | 53.71 | 53.77 | 52.51 | 52.56 | 9,316,164 | -1.09(-2.02%) |
Dec 16, 2015 | 53.38 | 53.75 | 52.40 | 53.65 | 8,211,557 | +0.37(+0.70%) |
Dec 15, 2015 | 52.58 | 53.47 | 52.58 | 53.28 | 10,873,847 | +1.20(+2.30%) |
Dec 14, 2015 | 51.51 | 52.12 | 51.09 | 52.08 | 7,863,463 | +0.77(+1.51%) |
Dec 11, 2015 | 52.31 | 51.94 | 51.19 | 51.30 | 5,518,561 | -1.00(-1.91%) |
Dec 10, 2015 | 52.02 | 52.67 | 51.72 | 52.31 | 4,987,423 | +0.29(+0.55%) |
Dec 09, 2015 | 52.43 | 52.65 | 51.80 | 52.02 | 6,346,146 | -0.64(-1.21%) |
Dec 08, 2015 | 51.88 | 52.99 | 51.86 | 52.66 | 6,873,700 | +0.42(+0.81%) |
Dec 07, 2015 | 52.35 | 52.69 | 51.96 | 52.23 | 6,412,791 | -0.20(-0.39%) |
Dec 04, 2015 | 50.74 | 52.59 | 50.72 | 52.44 | 8,929,723 | +2.02(+4.00%) |
Dec 03, 2015 | 51.28 | 51.62 | 50.18 | 50.42 | 8,968,259 | -1.01(-1.96%) |
Dec 02, 2015 | 52.06 | 52.89 | 51.33 | 51.43 | 7,808,611 | -0.36(-0.70%) |
Dec 01, 2015 | 51.24 | 51.87 | 50.78 | 51.79 | 7,287,895 | +0.95(+1.87%) |
Nov 30, 2015 | 51.48 | 51.59 | 50.72 | 50.84 | 8,123,360 | -0.64(-1.24%) |
Nov 27, 2015 | 51.65 | 51.93 | 51.45 | 51.48 | 1,825,528 | -0.17(-0.34%) |
Nov 25, 2015 | 51.46 | 51.65 | 51.65 | 51.65 | 4,885,735 | +0.20(+0.38%) |
Nov 24, 2015 | 51.31 | 51.55 | 51.02 | 51.46 | 7,937,535 | -0.13(-0.25%) |
Nov 23, 2015 | 51.46 | 51.94 | 51.15 | 51.59 | 7,385,926 | +0.13(+0.25%) |
Nov 20, 2015 | 51.11 | 52.35 | 50.96 | 51.46 | 7,976,907 | +0.67(+1.31%) |
Nov 19, 2015 | 51.15 | 51.50 | 50.63 | 50.79 | 5,285,356 | -0.51(-0.99%) |
Nov 18, 2015 | 50.08 | 51.37 | 50.05 | 51.30 | 8,130,936 | +1.43(+2.86%) |
Nov 17, 2015 | 49.26 | 50.54 | 49.07 | 49.87 | 6,532,470 | +0.54(+1.09%) |
Nov 16, 2015 | 48.67 | 49.42 | 48.34 | 49.33 | 6,132,103 | +0.66(+1.36%) |
Nov 13, 2015 | 48.36 | 48.96 | 48.23 | 48.67 | 8,223,143 | +0.33(+0.67%) |
Nov 12, 2015 | 48.63 | 49.08 | 48.32 | 48.35 | 5,321,252 | -0.39(-0.81%) |
Nov 11, 2015 | 49.61 | 49.61 | 48.71 | 48.74 | 5,258,425 | -0.61(-1.25%) |
Nov 10, 2015 | 49.34 | 49.76 | 49.09 | 49.35 | 5,303,623 | +0.05(+0.09%) |
Nov 09, 2015 | 49.38 | 49.65 | 48.97 | 49.31 | 5,248,415 | -0.35(-0.70%) |
Nov 06, 2015 | 49.68 | 49.76 | 48.66 | 49.66 | 7,254,370 | -0.08(-0.15%) |
Nov 05, 2015 | 49.92 | 50.08 | 49.47 | 49.73 | 5,164,106 | -0.05(-0.11%) |
Nov 04, 2015 | 50.03 | 50.18 | 49.32 | 49.79 | 6,908,585 | -0.35(-0.70%) |
Nov 03, 2015 | 49.90 | 50.28 | 49.39 | 50.14 | 7,262,152 | +0.25(+0.50%) |
Nov 02, 2015 | 50.50 | 50.76 | 49.75 | 49.89 | 9,895,708 | -0.15(-0.30%) |
Oct 30, 2015 | 51.09 | 51.29 | 50.04 | 50.04 | 8,511,740 | -1.03(-2.02%) |
Oct 29, 2015 | 51.21 | 51.96 | 50.82 | 51.07 | 6,023,785 | -0.21(-0.41%) |
Oct 28, 2015 | 50.69 | 51.72 | 50.17 | 51.28 | 8,496,531 | +0.60(+1.18%) |
Oct 27, 2015 | 49.70 | 50.82 | 49.28 | 50.68 | 11,961,874 | +1.71(+3.49%) |
Oct 26, 2015 | 49.12 | 49.90 | 48.82 | 48.98 | 8,801,374 | -0.46(-0.94%) |
Oct 23, 2015 | 48.24 | 49.73 | 48.16 | 49.44 | 10,651,654 | +1.50(+3.13%) |
Oct 22, 2015 | 47.70 | 48.10 | 46.81 | 47.94 | 10,422,603 | +0.51(+1.07%) |
Oct 21, 2015 | 48.74 | 48.76 | 46.66 | 47.43 | 10,670,409 | -1.05(-2.16%) |
Oct 20, 2015 | 49.26 | 49.31 | 47.86 | 48.47 | 7,862,071 | -0.90(-1.83%) |
Oct 19, 2015 | 48.93 | 49.69 | 48.75 | 49.38 | 7,939,049 | +0.45(+0.91%) |
Oct 16, 2015 | 48.59 | 49.10 | 48.38 | 48.93 | 7,801,782 | +0.66(+1.37%) |
Oct 15, 2015 | 47.08 | 48.35 | 46.78 | 48.27 | 6,117,322 | +1.17(+2.48%) |
Oct 14, 2015 | 47.34 | 47.99 | 46.97 | 47.10 | 5,874,737 | -0.20(-0.42%) |
Oct 13, 2015 | 47.47 | 48.05 | 47.14 | 47.30 | 9,569,479 | -0.28(-0.59%) |
Oct 12, 2015 | 46.27 | 47.72 | 46.02 | 47.58 | 7,760,372 | +0.96(+2.07%) |
Oct 09, 2015 | 45.43 | 46.68 | 45.39 | 46.62 | 12,510,745 | +0.71(+1.54%) |
Oct 08, 2015 | 45.67 | 46.18 | 45.22 | 45.91 | 8,260,251 | -0.03(-0.07%) |
Oct 07, 2015 | 45.50 | 46.57 | 44.81 | 45.94 | 10,865,442 | +0.51(+1.12%) |
Oct 06, 2015 | 46.87 | 47.14 | 44.30 | 45.43 | 13,279,631 | -1.59(-3.37%) |
Oct 05, 2015 | 47.54 | 47.97 | 46.55 | 47.02 | 10,596,675 | -0.20(-0.42%) |
Oct 02, 2015 | 44.83 | 47.94 | 44.73 | 47.22 | 17,829,830 | +1.65(+3.63%) |