Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.84 | 51.47 | 51.47 | 51.47 | 1,346,309 | -0.66(-1.26%) |
Dec 30, 2015 | 52.41 | 52.48 | 52.07 | 52.13 | 923,424 | -0.23(-0.44%) |
Dec 29, 2015 | 52.19 | 52.42 | 52.16 | 52.36 | 1,339,509 | +0.46(+0.88%) |
Dec 28, 2015 | 51.87 | 51.99 | 51.69 | 51.90 | 1,010,150 | +0.00(+0.00%) |
Dec 24, 2015 | 51.92 | 51.90 | 51.90 | 51.90 | 526,224 | -0.14(-0.27%) |
Dec 23, 2015 | 51.56 | 52.14 | 51.42 | 52.04 | 1,680,802 | +0.63(+1.22%) |
Dec 22, 2015 | 50.59 | 51.64 | 50.48 | 51.42 | 2,492,434 | +0.81(+1.60%) |
Dec 21, 2015 | 50.75 | 50.85 | 50.23 | 50.60 | 2,337,060 | +0.19(+0.38%) |
Dec 18, 2015 | 50.76 | 50.83 | 50.40 | 50.41 | 2,850,908 | -0.59(-1.16%) |
Dec 17, 2015 | 51.02 | 51.47 | 50.50 | 51.00 | 3,362,844 | -0.26(-0.50%) |
Dec 16, 2015 | 50.94 | 51.33 | 50.48 | 51.26 | 3,382,908 | +0.33(+0.64%) |
Dec 15, 2015 | 50.74 | 51.10 | 50.48 | 50.93 | 3,397,423 | +0.31(+0.60%) |
Dec 14, 2015 | 49.97 | 50.70 | 49.97 | 50.63 | 2,846,108 | +0.68(+1.35%) |
Dec 11, 2015 | 50.04 | 50.26 | 49.68 | 49.95 | 1,936,143 | -0.43(-0.85%) |
Dec 10, 2015 | 50.28 | 50.85 | 49.91 | 50.38 | 2,428,133 | +0.09(+0.18%) |
Dec 09, 2015 | 49.99 | 50.71 | 49.86 | 50.28 | 2,511,377 | -0.16(-0.31%) |
Dec 08, 2015 | 50.04 | 50.58 | 49.78 | 50.44 | 2,456,342 | +0.22(+0.44%) |
Dec 07, 2015 | 49.93 | 50.50 | 49.79 | 50.22 | 2,459,844 | +0.23(+0.47%) |
Dec 04, 2015 | 48.92 | 50.13 | 48.82 | 49.99 | 2,981,849 | +1.18(+2.41%) |
Dec 03, 2015 | 49.05 | 49.52 | 48.58 | 48.81 | 3,385,030 | -0.26(-0.52%) |
Dec 02, 2015 | 49.28 | 49.56 | 49.01 | 49.07 | 3,152,138 | -0.35(-0.71%) |
Dec 01, 2015 | 49.42 | 49.85 | 49.17 | 49.42 | 3,443,156 | +0.43(+0.89%) |
Nov 30, 2015 | 49.40 | 49.46 | 48.95 | 48.98 | 4,408,104 | -0.36(-0.72%) |
Nov 27, 2015 | 49.09 | 49.47 | 48.96 | 49.34 | 1,635,310 | +0.40(+0.81%) |
Nov 25, 2015 | 48.15 | 48.94 | 48.94 | 48.94 | 3,684,992 | +0.93(+1.95%) |
Nov 24, 2015 | 48.42 | 48.72 | 47.78 | 48.00 | 4,278,348 | -0.50(-1.04%) |
Nov 23, 2015 | 47.67 | 48.95 | 47.47 | 48.51 | 7,399,226 | +1.64(+3.50%) |
Nov 20, 2015 | 47.34 | 47.36 | 46.77 | 46.87 | 3,008,414 | -0.16(-0.33%) |
Nov 19, 2015 | 47.15 | 47.45 | 46.95 | 47.02 | 2,475,221 | +0.11(+0.24%) |
Nov 18, 2015 | 46.84 | 47.02 | 46.43 | 46.91 | 4,197,738 | +0.20(+0.42%) |
Nov 17, 2015 | 47.35 | 47.62 | 45.80 | 46.71 | 4,529,235 | -0.64(-1.34%) |
Nov 16, 2015 | 46.75 | 47.36 | 46.75 | 47.35 | 2,189,225 | +0.59(+1.27%) |
Nov 13, 2015 | 46.87 | 47.18 | 46.63 | 46.75 | 2,477,641 | -0.15(-0.32%) |
Nov 12, 2015 | 47.52 | 47.72 | 46.87 | 46.90 | 2,621,058 | -0.93(-1.95%) |
Nov 11, 2015 | 47.69 | 48.09 | 47.68 | 47.84 | 1,812,355 | +0.21(+0.43%) |
Nov 10, 2015 | 47.58 | 47.89 | 47.42 | 47.63 | 1,727,728 | -0.10(-0.21%) |
Nov 09, 2015 | 47.86 | 47.93 | 47.31 | 47.73 | 1,842,589 | -0.33(-0.68%) |
Nov 06, 2015 | 48.83 | 48.83 | 47.61 | 48.05 | 2,579,416 | -1.02(-2.08%) |
Nov 05, 2015 | 48.54 | 49.12 | 48.46 | 49.07 | 2,108,992 | +0.49(+1.00%) |
Nov 04, 2015 | 48.40 | 48.95 | 48.32 | 48.58 | 4,028,110 | +0.42(+0.87%) |
Nov 03, 2015 | 48.37 | 48.79 | 47.44 | 48.17 | 5,954,447 | -1.78(-3.57%) |
Nov 02, 2015 | 50.03 | 50.13 | 49.57 | 49.95 | 2,983,144 | +0.06(+0.13%) |
Oct 30, 2015 | 50.07 | 50.35 | 49.87 | 49.89 | 2,255,680 | -0.33(-0.66%) |
Oct 29, 2015 | 49.99 | 50.32 | 49.64 | 50.22 | 1,403,245 | +0.05(+0.10%) |
Oct 28, 2015 | 50.30 | 50.34 | 49.70 | 50.17 | 1,421,908 | -0.08(-0.17%) |
Oct 27, 2015 | 50.43 | 50.58 | 50.03 | 50.25 | 1,307,628 | -0.36(-0.71%) |
Oct 26, 2015 | 50.76 | 50.88 | 50.49 | 50.62 | 2,326,432 | -0.11(-0.21%) |
Oct 23, 2015 | 50.96 | 51.15 | 50.51 | 50.72 | 2,798,166 | -0.22(-0.43%) |
Oct 22, 2015 | 49.52 | 51.17 | 49.48 | 50.94 | 3,600,230 | +1.70(+3.45%) |
Oct 21, 2015 | 48.90 | 49.50 | 48.77 | 49.24 | 1,975,477 | +0.45(+0.93%) |
Oct 20, 2015 | 49.26 | 49.26 | 48.74 | 48.79 | 2,212,437 | -0.45(-0.92%) |
Oct 19, 2015 | 49.33 | 49.64 | 49.17 | 49.24 | 2,945,888 | -0.13(-0.26%) |
Oct 16, 2015 | 49.16 | 49.41 | 48.94 | 49.37 | 1,477,861 | +0.42(+0.85%) |
Oct 15, 2015 | 48.79 | 49.01 | 48.55 | 48.95 | 1,873,164 | +0.39(+0.80%) |
Oct 14, 2015 | 48.97 | 49.12 | 48.50 | 48.56 | 1,420,800 | -0.50(-1.02%) |
Oct 13, 2015 | 49.14 | 49.37 | 48.97 | 49.07 | 1,881,234 | -0.33(-0.67%) |
Oct 12, 2015 | 49.09 | 49.51 | 49.01 | 49.40 | 1,772,253 | +0.28(+0.56%) |
Oct 09, 2015 | 48.95 | 49.52 | 48.88 | 49.12 | 3,214,078 | +0.14(+0.29%) |
Oct 08, 2015 | 48.22 | 49.00 | 48.05 | 48.98 | 2,000,986 | +0.72(+1.50%) |
Oct 07, 2015 | 47.93 | 48.27 | 47.82 | 48.26 | 2,521,017 | +0.47(+0.99%) |
Oct 06, 2015 | 48.09 | 48.10 | 47.74 | 47.79 | 2,575,542 | -0.36(-0.75%) |
Oct 05, 2015 | 47.97 | 48.30 | 47.67 | 48.15 | 5,588,607 | +0.46(+0.96%) |
Oct 02, 2015 | 46.60 | 47.69 | 46.41 | 47.69 | 2,620,955 | +0.83(+1.77%) |