Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,815,424 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.37 | 49.93 | 49.95 | 24,467,268 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,012 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,224 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,788,854 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,190 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,927,950 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.64 | 41,988,652 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.93 | 48.01 | 95,469,704 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,515,884 | -0.38(-0.77%) |
Dec 16, 2015 | 49.27 | 49.89 | 48.57 | 49.79 | 42,262,636 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,905,452 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.62 | 48.91 | 52,985,684 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.88 | 47.91 | 47.95 | 44,586,596 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.80 | 49.03 | 35,819,356 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,997,736 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,925,476 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.51 | 34,618,600 | -0.09(-0.18%) |
Dec 04, 2015 | 48.01 | 49.88 | 47.99 | 49.59 | 49,562,964 | +1.52(+3.16%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,546,740 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,292,936 | -0.01(-0.02%) |
Dec 01, 2015 | 48.26 | 48.99 | 48.17 | 48.98 | 45,021,292 | +0.77(+1.60%) |
Nov 30, 2015 | 48.38 | 48.75 | 47.90 | 48.21 | 63,389,828 | +0.37(+0.78%) |
Nov 27, 2015 | 47.72 | 47.97 | 47.71 | 47.84 | 10,156,553 | +0.21(+0.45%) |
Nov 25, 2015 | 47.98 | 47.62 | 47.62 | 47.62 | 23,680,350 | -0.50(-1.03%) |
Nov 24, 2015 | 47.83 | 48.29 | 47.53 | 48.12 | 27,731,434 | +0.05(+0.11%) |
Nov 23, 2015 | 48.12 | 48.31 | 47.68 | 48.07 | 31,829,744 | +0.00(+0.00%) |
Nov 20, 2015 | 48.12 | 48.17 | 47.25 | 48.07 | 41,878,800 | +0.22(+0.46%) |
Nov 19, 2015 | 47.89 | 48.48 | 47.71 | 47.85 | 31,734,032 | +0.08(+0.17%) |
Nov 18, 2015 | 47.01 | 47.88 | 46.99 | 47.77 | 33,508,228 | +0.78(+1.66%) |
Nov 17, 2015 | 47.16 | 47.48 | 46.88 | 46.99 | 35,569,348 | -0.39(-0.81%) |
Nov 16, 2015 | 46.77 | 47.48 | 46.57 | 47.37 | 36,462,768 | +0.81(+1.75%) |
Nov 13, 2015 | 46.76 | 46.95 | 46.28 | 46.56 | 41,821,248 | -0.42(-0.90%) |
Nov 12, 2015 | 47.12 | 47.56 | 46.87 | 46.98 | 40,116,892 | -0.29(-0.61%) |
Nov 11, 2015 | 47.31 | 47.75 | 47.10 | 47.27 | 41,442,316 | +0.12(+0.26%) |
Nov 10, 2015 | 47.64 | 47.69 | 46.94 | 47.15 | 62,739,448 | -0.57(-1.20%) |
Nov 09, 2015 | 48.06 | 48.35 | 47.19 | 47.72 | 36,894,252 | -0.67(-1.38%) |
Nov 06, 2015 | 47.65 | 48.44 | 47.57 | 48.39 | 37,284,840 | +0.48(+0.99%) |
Nov 05, 2015 | 48.01 | 48.20 | 47.58 | 47.91 | 35,713,932 | -0.02(-0.04%) |
Nov 04, 2015 | 47.74 | 48.35 | 47.63 | 47.93 | 42,090,616 | +0.22(+0.46%) |
Nov 03, 2015 | 46.64 | 47.92 | 46.61 | 47.71 | 41,529,140 | +0.80(+1.71%) |
Nov 02, 2015 | 46.57 | 47.01 | 46.36 | 46.91 | 34,370,820 | +0.53(+1.14%) |
Oct 30, 2015 | 46.98 | 47.57 | 46.36 | 46.38 | 52,911,616 | -0.63(-1.35%) |
Oct 29, 2015 | 47.17 | 47.43 | 46.89 | 47.01 | 34,275,372 | -0.55(-1.15%) |
Oct 28, 2015 | 47.17 | 47.56 | 46.57 | 47.56 | 53,343,416 | +0.26(+0.54%) |
Oct 27, 2015 | 47.57 | 47.90 | 47.21 | 47.31 | 57,875,036 | -0.49(-1.03%) |
Oct 26, 2015 | 46.28 | 47.86 | 46.26 | 47.80 | 73,347,656 | +1.22(+2.61%) |
Oct 23, 2015 | 46.08 | 47.64 | 46.04 | 46.58 | 153,477,456 | +4.26(+10.08%) |
Oct 22, 2015 | 41.88 | 43.13 | 41.49 | 42.32 | 64,188,924 | +0.73(+1.76%) |
Oct 21, 2015 | 42.22 | 42.28 | 41.51 | 41.59 | 28,670,866 | -0.50(-1.19%) |
Oct 20, 2015 | 41.80 | 42.12 | 41.43 | 42.09 | 34,958,836 | +0.13(+0.31%) |
Oct 19, 2015 | 41.78 | 42.19 | 41.43 | 41.96 | 33,350,734 | +0.10(+0.23%) |
Oct 16, 2015 | 41.43 | 41.89 | 41.32 | 41.86 | 30,020,102 | +0.44(+1.06%) |
Oct 15, 2015 | 41.42 | 41.44 | 41.00 | 41.42 | 30,858,300 | +0.29(+0.71%) |
Oct 14, 2015 | 41.10 | 41.50 | 41.00 | 41.13 | 28,030,438 | -0.19(-0.45%) |
Oct 13, 2015 | 41.02 | 41.53 | 41.02 | 41.31 | 22,685,168 | -0.10(-0.23%) |
Oct 12, 2015 | 41.39 | 41.47 | 40.97 | 41.41 | 22,436,438 | -0.10(-0.23%) |
Oct 09, 2015 | 41.81 | 41.87 | 41.34 | 41.51 | 32,460,606 | -0.30(-0.72%) |
Oct 08, 2015 | 41.02 | 41.86 | 40.97 | 41.81 | 38,330,172 | +0.57(+1.39%) |
Oct 07, 2015 | 41.50 | 41.72 | 40.49 | 41.23 | 31,451,184 | +0.04(+0.11%) |
Oct 06, 2015 | 40.82 | 41.57 | 40.72 | 41.19 | 31,223,390 | +0.11(+0.26%) |
Oct 05, 2015 | 40.31 | 41.31 | 40.27 | 41.09 | 39,006,900 | +0.93(+2.33%) |
Oct 02, 2015 | 39.01 | 40.15 | 38.70 | 40.15 | 47,485,680 | +0.85(+2.15%) |