Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.35 | 50.08 | 50.08 | 50.08 | 6,074,758 | -0.44(-0.86%) |
Dec 30, 2015 | 50.51 | 50.94 | 50.31 | 50.52 | 5,881,885 | -0.02(-0.05%) |
Dec 29, 2015 | 50.16 | 50.71 | 50.15 | 50.54 | 5,253,980 | +0.76(+1.53%) |
Dec 28, 2015 | 49.52 | 49.87 | 49.31 | 49.78 | 4,422,790 | -0.08(-0.16%) |
Dec 24, 2015 | 49.66 | 49.87 | 49.87 | 49.87 | 3,168,164 | +0.23(+0.47%) |
Dec 23, 2015 | 49.25 | 49.71 | 49.10 | 49.63 | 7,517,637 | +0.55(+1.12%) |
Dec 22, 2015 | 48.74 | 49.28 | 48.43 | 49.08 | 9,017,820 | +0.61(+1.27%) |
Dec 21, 2015 | 48.45 | 48.82 | 48.17 | 48.47 | 9,183,259 | +0.30(+0.62%) |
Dec 18, 2015 | 48.42 | 48.47 | 47.53 | 48.17 | 33,540,782 | -0.43(-0.88%) |
Dec 17, 2015 | 49.43 | 49.66 | 48.58 | 48.60 | 10,187,608 | -0.65(-1.31%) |
Dec 16, 2015 | 48.87 | 49.37 | 48.06 | 49.24 | 14,256,670 | +0.80(+1.65%) |
Dec 15, 2015 | 48.23 | 48.87 | 47.83 | 48.44 | 14,708,660 | +1.23(+2.60%) |
Dec 14, 2015 | 48.26 | 48.28 | 46.82 | 47.21 | 18,502,150 | -0.84(-1.75%) |
Dec 11, 2015 | 48.47 | 48.83 | 47.83 | 48.06 | 18,777,340 | -1.23(-2.49%) |
Dec 10, 2015 | 50.16 | 50.31 | 49.22 | 49.28 | 17,613,718 | -0.97(-1.93%) |
Dec 09, 2015 | 50.36 | 51.13 | 49.93 | 50.25 | 9,339,765 | -0.46(-0.91%) |
Dec 08, 2015 | 50.45 | 50.87 | 50.14 | 50.71 | 6,815,003 | -0.04(-0.08%) |
Dec 07, 2015 | 51.56 | 51.71 | 50.67 | 50.75 | 11,509,005 | -0.96(-1.86%) |
Dec 04, 2015 | 50.63 | 51.89 | 50.59 | 51.72 | 9,390,800 | +1.32(+2.61%) |
Dec 03, 2015 | 51.28 | 51.32 | 50.23 | 50.40 | 10,024,488 | -0.70(-1.36%) |
Dec 02, 2015 | 51.44 | 51.75 | 51.01 | 51.09 | 9,282,797 | -0.50(-0.97%) |
Dec 01, 2015 | 51.41 | 51.68 | 51.19 | 51.59 | 9,983,709 | +0.43(+0.85%) |
Nov 30, 2015 | 51.19 | 51.46 | 51.05 | 51.16 | 11,718,194 | -0.08(-0.16%) |
Nov 27, 2015 | 50.69 | 51.35 | 50.62 | 51.24 | 4,898,157 | +0.43(+0.84%) |
Nov 25, 2015 | 50.94 | 50.81 | 50.81 | 50.81 | 7,542,195 | +0.02(+0.05%) |
Nov 24, 2015 | 49.92 | 51.00 | 49.90 | 50.79 | 13,033,403 | +0.29(+0.57%) |
Nov 23, 2015 | 50.21 | 51.03 | 50.14 | 50.50 | 11,589,714 | +0.44(+0.88%) |
Nov 20, 2015 | 50.08 | 50.33 | 49.94 | 50.06 | 9,129,648 | +0.18(+0.37%) |
Nov 19, 2015 | 49.85 | 50.05 | 49.73 | 49.87 | 7,445,952 | +0.02(+0.03%) |
Nov 18, 2015 | 49.24 | 49.97 | 49.09 | 49.86 | 9,246,262 | +0.77(+1.57%) |
Nov 17, 2015 | 49.04 | 49.41 | 48.96 | 49.08 | 12,135,470 | +0.27(+0.56%) |
Nov 16, 2015 | 47.59 | 48.82 | 47.51 | 48.81 | 10,294,745 | +1.09(+2.28%) |
Nov 13, 2015 | 47.70 | 48.29 | 47.51 | 47.72 | 9,878,501 | -0.06(-0.12%) |
Nov 12, 2015 | 48.67 | 48.73 | 47.77 | 47.78 | 10,023,200 | -1.04(-2.13%) |
Nov 11, 2015 | 49.53 | 49.57 | 48.80 | 48.82 | 8,773,928 | -0.55(-1.11%) |
Nov 10, 2015 | 49.11 | 49.43 | 49.00 | 49.36 | 6,076,514 | +0.11(+0.23%) |
Nov 09, 2015 | 49.77 | 49.81 | 49.05 | 49.25 | 10,028,970 | -0.58(-1.16%) |
Nov 06, 2015 | 50.95 | 51.01 | 49.73 | 49.83 | 13,136,799 | -0.06(-0.11%) |
Nov 05, 2015 | 48.83 | 49.98 | 48.78 | 49.89 | 13,600,279 | +0.97(+1.97%) |
Nov 04, 2015 | 48.81 | 49.08 | 48.00 | 48.92 | 27,961,294 | -0.13(-0.26%) |
Nov 03, 2015 | 49.21 | 49.46 | 48.68 | 49.05 | 39,735,908 | -2.24(-4.36%) |
Nov 02, 2015 | 51.05 | 51.66 | 50.84 | 51.29 | 13,588,970 | +0.55(+1.08%) |
Oct 30, 2015 | 51.09 | 51.26 | 50.74 | 50.74 | 11,281,589 | -0.35(-0.68%) |
Oct 29, 2015 | 51.38 | 51.50 | 50.72 | 51.09 | 8,655,157 | -0.32(-0.63%) |
Oct 28, 2015 | 50.66 | 51.44 | 50.11 | 51.41 | 26,978,318 | +2.39(+4.88%) |
Oct 27, 2015 | 48.83 | 49.07 | 48.61 | 49.02 | 7,139,502 | -0.19(-0.39%) |
Oct 26, 2015 | 49.31 | 49.38 | 49.03 | 49.21 | 3,981,581 | -0.10(-0.20%) |
Oct 23, 2015 | 49.24 | 49.40 | 48.96 | 49.31 | 8,285,146 | +0.43(+0.87%) |
Oct 22, 2015 | 48.70 | 49.22 | 48.69 | 48.88 | 9,356,960 | +0.42(+0.86%) |
Oct 21, 2015 | 48.66 | 49.05 | 48.40 | 48.46 | 6,490,962 | -0.03(-0.07%) |
Oct 20, 2015 | 48.43 | 48.67 | 48.21 | 48.50 | 6,455,185 | +0.22(+0.45%) |
Oct 19, 2015 | 48.20 | 48.33 | 47.96 | 48.28 | 9,654,002 | +0.00(+0.00%) |
Oct 16, 2015 | 47.90 | 48.29 | 47.80 | 48.28 | 6,795,988 | +0.65(+1.37%) |
Oct 15, 2015 | 46.99 | 47.66 | 46.64 | 47.63 | 5,858,056 | +0.93(+2.00%) |
Oct 14, 2015 | 47.08 | 47.37 | 46.64 | 46.69 | 8,703,150 | -0.53(-1.12%) |
Oct 13, 2015 | 46.81 | 47.58 | 46.79 | 47.22 | 8,299,986 | +0.01(+0.02%) |
Oct 12, 2015 | 46.79 | 47.22 | 46.70 | 47.22 | 6,168,449 | +0.39(+0.84%) |
Oct 09, 2015 | 46.88 | 47.02 | 46.51 | 46.82 | 9,649,706 | -0.04(-0.09%) |
Oct 08, 2015 | 46.38 | 46.87 | 46.11 | 46.86 | 7,348,868 | +0.34(+0.73%) |
Oct 07, 2015 | 46.73 | 47.13 | 46.09 | 46.52 | 9,756,129 | +0.11(+0.24%) |
Oct 06, 2015 | 46.67 | 46.97 | 46.34 | 46.41 | 8,131,059 | -0.48(-1.03%) |
Oct 05, 2015 | 46.29 | 46.94 | 46.29 | 46.89 | 8,222,798 | +0.88(+1.91%) |
Oct 02, 2015 | 44.53 | 46.02 | 44.45 | 46.02 | 9,801,766 | +0.22(+0.47%) |