Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.82 | 43.83 | 43.83 | 43.83 | 8,066,790 | -1.08(-2.40%) |
Dec 30, 2015 | 45.59 | 45.72 | 44.85 | 44.90 | 3,764,740 | -0.69(-1.51%) |
Dec 29, 2015 | 45.38 | 45.93 | 45.11 | 45.59 | 3,443,156 | +0.48(+1.06%) |
Dec 28, 2015 | 45.10 | 45.31 | 44.59 | 45.11 | 3,664,564 | -0.26(-0.58%) |
Dec 24, 2015 | 45.55 | 45.38 | 45.38 | 45.38 | 2,102,585 | +0.04(+0.09%) |
Dec 23, 2015 | 44.82 | 45.34 | 44.47 | 45.34 | 7,236,276 | +0.87(+1.96%) |
Dec 22, 2015 | 44.93 | 45.11 | 44.15 | 44.47 | 5,518,810 | -0.17(-0.38%) |
Dec 21, 2015 | 44.26 | 44.64 | 43.92 | 44.63 | 5,384,809 | +0.70(+1.60%) |
Dec 18, 2015 | 44.81 | 44.81 | 43.82 | 43.93 | 15,039,901 | -1.27(-2.81%) |
Dec 17, 2015 | 46.53 | 46.56 | 45.18 | 45.20 | 8,684,608 | -1.23(-2.65%) |
Dec 16, 2015 | 46.58 | 46.58 | 45.50 | 46.43 | 7,403,204 | +0.42(+0.90%) |
Dec 15, 2015 | 45.82 | 46.33 | 45.46 | 46.02 | 9,507,941 | +1.06(+2.37%) |
Dec 14, 2015 | 45.14 | 45.35 | 44.64 | 44.95 | 6,375,371 | +0.01(+0.02%) |
Dec 11, 2015 | 44.89 | 45.38 | 44.86 | 44.94 | 6,567,464 | -0.58(-1.26%) |
Dec 10, 2015 | 45.56 | 45.95 | 45.28 | 45.52 | 5,400,076 | +0.14(+0.30%) |
Dec 09, 2015 | 45.98 | 46.11 | 45.01 | 45.38 | 5,705,452 | -0.73(-1.58%) |
Dec 08, 2015 | 46.18 | 46.30 | 45.59 | 46.11 | 4,589,955 | -0.54(-1.17%) |
Dec 07, 2015 | 47.02 | 47.04 | 46.46 | 46.66 | 4,920,723 | -0.42(-0.90%) |
Dec 04, 2015 | 45.99 | 47.14 | 45.97 | 47.08 | 8,021,922 | +0.95(+2.06%) |
Dec 03, 2015 | 46.35 | 46.54 | 45.67 | 46.13 | 12,120,800 | +0.11(+0.24%) |
Dec 02, 2015 | 46.54 | 46.64 | 45.93 | 46.02 | 6,442,522 | -0.61(-1.30%) |
Dec 01, 2015 | 45.95 | 47.06 | 45.91 | 46.62 | 6,274,362 | +0.15(+0.33%) |
Nov 30, 2015 | 46.07 | 46.65 | 45.98 | 46.47 | 7,336,941 | +0.46(+0.99%) |
Nov 27, 2015 | 45.80 | 46.19 | 45.80 | 46.02 | 1,887,898 | +0.22(+0.49%) |
Nov 25, 2015 | 46.26 | 45.79 | 45.79 | 45.79 | 3,942,786 | -0.46(-1.00%) |
Nov 24, 2015 | 45.82 | 46.34 | 45.46 | 46.26 | 5,822,145 | +0.40(+0.87%) |
Nov 23, 2015 | 46.54 | 46.58 | 45.82 | 45.86 | 5,373,767 | -0.62(-1.32%) |
Nov 20, 2015 | 46.66 | 46.66 | 46.22 | 46.47 | 5,318,361 | +0.14(+0.29%) |
Nov 19, 2015 | 46.46 | 46.61 | 45.98 | 46.34 | 5,097,941 | -0.01(-0.02%) |
Nov 18, 2015 | 45.74 | 46.38 | 45.48 | 46.34 | 5,039,782 | +0.71(+1.56%) |
Nov 17, 2015 | 45.50 | 45.96 | 45.38 | 45.63 | 5,334,983 | +0.16(+0.34%) |
Nov 16, 2015 | 44.79 | 45.48 | 44.78 | 45.48 | 7,497,791 | +0.60(+1.33%) |
Nov 13, 2015 | 45.31 | 45.67 | 44.78 | 44.88 | 7,180,865 | -0.43(-0.95%) |
Nov 12, 2015 | 45.69 | 45.87 | 45.30 | 45.31 | 6,121,706 | -0.74(-1.61%) |
Nov 11, 2015 | 45.95 | 46.78 | 45.61 | 46.06 | 7,870,454 | +0.46(+1.00%) |
Nov 10, 2015 | 45.17 | 45.75 | 45.08 | 45.60 | 6,326,592 | -0.14(-0.31%) |
Nov 09, 2015 | 45.76 | 46.10 | 45.46 | 45.74 | 5,600,663 | -0.34(-0.73%) |
Nov 06, 2015 | 45.78 | 46.25 | 45.34 | 46.08 | 7,987,817 | +0.18(+0.40%) |
Nov 05, 2015 | 45.58 | 46.17 | 45.44 | 45.90 | 7,215,373 | +0.36(+0.79%) |
Nov 04, 2015 | 45.74 | 45.90 | 45.42 | 45.54 | 6,373,307 | -0.16(-0.35%) |
Nov 03, 2015 | 45.57 | 45.92 | 45.42 | 45.70 | 5,338,234 | +0.13(+0.28%) |
Nov 02, 2015 | 45.50 | 45.73 | 45.34 | 45.57 | 6,869,237 | +0.22(+0.48%) |
Oct 30, 2015 | 45.57 | 45.58 | 45.10 | 45.35 | 9,384,060 | +0.12(+0.27%) |
Oct 29, 2015 | 46.17 | 46.24 | 45.02 | 45.23 | 12,642,648 | -1.68(-3.58%) |
Oct 28, 2015 | 46.79 | 47.00 | 45.73 | 46.91 | 18,090,102 | +0.50(+1.09%) |
Oct 27, 2015 | 46.38 | 47.13 | 46.25 | 46.41 | 10,600,045 | -0.31(-0.66%) |
Oct 26, 2015 | 46.79 | 47.05 | 46.39 | 46.72 | 9,611,879 | -0.14(-0.29%) |
Oct 23, 2015 | 46.19 | 47.40 | 45.73 | 46.85 | 18,240,554 | +0.71(+1.53%) |
Oct 22, 2015 | 44.56 | 46.17 | 44.28 | 46.15 | 26,730,370 | +4.92(+11.93%) |
Oct 21, 2015 | 41.77 | 42.25 | 41.15 | 41.23 | 10,974,859 | -0.42(-1.01%) |
Oct 20, 2015 | 41.67 | 41.78 | 41.45 | 41.65 | 7,133,692 | -0.17(-0.40%) |
Oct 19, 2015 | 41.75 | 42.05 | 41.50 | 41.82 | 7,177,516 | +0.06(+0.13%) |
Oct 16, 2015 | 41.54 | 41.83 | 41.31 | 41.76 | 7,156,847 | +0.11(+0.27%) |
Oct 15, 2015 | 42.06 | 42.18 | 41.56 | 41.65 | 9,004,856 | -0.17(-0.42%) |
Oct 14, 2015 | 40.60 | 42.22 | 40.54 | 41.82 | 13,291,382 | +1.38(+3.42%) |
Oct 13, 2015 | 40.51 | 40.85 | 40.36 | 40.44 | 9,015,769 | -0.34(-0.84%) |
Oct 12, 2015 | 40.30 | 40.85 | 40.16 | 40.78 | 5,130,177 | +0.37(+0.92%) |
Oct 09, 2015 | 40.79 | 41.12 | 40.23 | 40.41 | 7,200,707 | -0.52(-1.26%) |
Oct 08, 2015 | 40.26 | 40.94 | 40.01 | 40.93 | 8,096,210 | +0.38(+0.94%) |
Oct 07, 2015 | 40.51 | 40.99 | 39.97 | 40.55 | 8,894,098 | +0.46(+1.15%) |
Oct 06, 2015 | 39.82 | 40.23 | 39.11 | 40.08 | 7,296,691 | +0.26(+0.66%) |
Oct 05, 2015 | 39.03 | 40.05 | 38.94 | 39.82 | 8,575,782 | +1.08(+2.79%) |
Oct 02, 2015 | 37.96 | 38.76 | 37.43 | 38.74 | 10,359,867 | +0.26(+0.68%) |