Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.05 | 52.02 | 52.02 | 52.02 | 7,747,767 | -0.32(-0.62%) |
Dec 30, 2015 | 52.33 | 52.51 | 52.18 | 52.34 | 6,735,500 | +0.06(+0.11%) |
Dec 29, 2015 | 51.77 | 52.40 | 51.75 | 52.28 | 9,288,647 | +0.73(+1.42%) |
Dec 28, 2015 | 51.41 | 51.74 | 51.34 | 51.56 | 6,387,671 | -0.07(-0.13%) |
Dec 24, 2015 | 51.58 | 51.62 | 51.62 | 51.62 | 2,925,606 | -0.22(-0.43%) |
Dec 23, 2015 | 51.77 | 51.87 | 51.29 | 51.84 | 8,859,895 | +0.47(+0.91%) |
Dec 22, 2015 | 50.74 | 51.51 | 50.59 | 51.38 | 10,918,590 | +0.84(+1.66%) |
Dec 21, 2015 | 49.92 | 50.56 | 49.79 | 50.54 | 11,365,078 | +0.59(+1.19%) |
Dec 18, 2015 | 50.01 | 50.41 | 49.86 | 49.94 | 19,156,108 | -0.11(-0.22%) |
Dec 17, 2015 | 51.20 | 51.20 | 50.04 | 50.05 | 15,287,877 | -1.12(-2.19%) |
Dec 16, 2015 | 51.01 | 51.47 | 50.66 | 51.17 | 11,730,765 | +0.56(+1.11%) |
Dec 15, 2015 | 51.46 | 51.63 | 50.55 | 50.61 | 17,220,652 | -0.64(-1.24%) |
Dec 14, 2015 | 50.32 | 51.29 | 50.13 | 51.25 | 17,111,974 | +0.87(+1.74%) |
Dec 11, 2015 | 50.11 | 50.52 | 49.91 | 50.38 | 11,482,991 | -0.17(-0.34%) |
Dec 10, 2015 | 50.18 | 50.99 | 50.15 | 50.55 | 13,385,253 | +0.36(+0.73%) |
Dec 09, 2015 | 50.29 | 51.01 | 49.99 | 50.18 | 10,583,916 | -0.41(-0.81%) |
Dec 08, 2015 | 50.98 | 51.33 | 50.49 | 50.59 | 12,227,552 | -0.76(-1.47%) |
Dec 07, 2015 | 50.55 | 51.54 | 50.55 | 51.34 | 13,663,549 | +0.71(+1.41%) |
Dec 04, 2015 | 50.11 | 50.79 | 50.10 | 50.63 | 12,296,402 | +0.53(+1.05%) |
Dec 03, 2015 | 49.81 | 50.63 | 49.73 | 50.10 | 18,669,810 | +0.59(+1.18%) |
Dec 02, 2015 | 49.74 | 50.32 | 49.49 | 49.52 | 16,009,138 | -0.13(-0.26%) |
Dec 01, 2015 | 49.76 | 49.90 | 49.36 | 49.65 | 14,496,005 | +0.13(+0.25%) |
Nov 30, 2015 | 50.39 | 50.55 | 49.43 | 49.52 | 17,742,316 | -0.88(-1.75%) |
Nov 27, 2015 | 50.87 | 51.08 | 50.39 | 50.40 | 6,346,181 | -0.29(-0.58%) |
Nov 25, 2015 | 50.50 | 50.70 | 50.70 | 50.70 | 9,292,117 | +0.27(+0.53%) |
Nov 24, 2015 | 50.45 | 50.84 | 50.38 | 50.43 | 14,794,814 | -0.29(-0.56%) |
Nov 23, 2015 | 50.74 | 51.11 | 50.39 | 50.71 | 12,564,075 | +0.16(+0.32%) |
Nov 20, 2015 | 51.32 | 51.73 | 50.51 | 50.55 | 14,699,583 | -0.53(-1.04%) |
Nov 19, 2015 | 51.44 | 51.53 | 50.86 | 51.08 | 13,742,677 | -0.19(-0.38%) |
Nov 18, 2015 | 50.53 | 51.40 | 50.12 | 51.28 | 17,659,546 | +0.85(+1.69%) |
Nov 17, 2015 | 49.94 | 51.25 | 49.82 | 50.43 | 29,309,312 | +1.73(+3.54%) |
Nov 16, 2015 | 47.46 | 48.84 | 47.43 | 48.70 | 15,815,274 | +1.22(+2.57%) |
Nov 13, 2015 | 47.75 | 48.02 | 47.38 | 47.48 | 14,870,463 | -0.45(-0.93%) |
Nov 12, 2015 | 48.51 | 48.62 | 47.90 | 47.93 | 11,344,821 | -0.53(-1.09%) |
Nov 11, 2015 | 49.23 | 49.43 | 48.37 | 48.46 | 10,324,444 | -0.93(-1.87%) |
Nov 10, 2015 | 49.07 | 49.41 | 49.07 | 49.38 | 9,040,846 | +0.16(+0.32%) |
Nov 09, 2015 | 49.23 | 49.47 | 48.83 | 49.22 | 10,026,343 | -0.24(-0.49%) |
Nov 06, 2015 | 49.59 | 49.82 | 49.07 | 49.47 | 11,855,271 | +0.14(+0.29%) |
Nov 05, 2015 | 49.24 | 49.64 | 49.17 | 49.33 | 10,521,184 | +0.20(+0.41%) |
Nov 04, 2015 | 49.30 | 49.45 | 48.97 | 49.12 | 11,948,219 | +0.22(+0.45%) |
Nov 03, 2015 | 48.45 | 49.09 | 48.42 | 48.91 | 12,181,222 | +0.42(+0.87%) |
Nov 02, 2015 | 48.22 | 48.48 | 47.78 | 48.48 | 12,733,292 | +0.31(+0.65%) |
Oct 30, 2015 | 48.59 | 48.91 | 48.17 | 48.17 | 18,780,350 | -0.61(-1.24%) |
Oct 29, 2015 | 48.58 | 48.91 | 48.37 | 48.78 | 15,268,751 | +0.27(+0.56%) |
Oct 28, 2015 | 48.53 | 48.58 | 48.11 | 48.51 | 14,059,084 | +0.13(+0.28%) |
Oct 27, 2015 | 48.82 | 48.85 | 48.29 | 48.37 | 12,489,729 | -0.45(-0.93%) |
Oct 26, 2015 | 49.15 | 49.19 | 48.79 | 48.83 | 12,878,155 | -0.24(-0.48%) |
Oct 23, 2015 | 49.81 | 49.89 | 49.00 | 49.06 | 15,495,069 | -0.51(-1.02%) |
Oct 22, 2015 | 49.60 | 50.46 | 49.35 | 49.57 | 17,326,970 | +0.22(+0.44%) |
Oct 21, 2015 | 49.49 | 49.68 | 49.29 | 49.35 | 15,609,284 | -0.09(-0.19%) |
Oct 20, 2015 | 49.54 | 49.65 | 49.29 | 49.44 | 12,385,420 | -0.08(-0.17%) |
Oct 19, 2015 | 49.48 | 49.91 | 49.23 | 49.53 | 21,156,252 | -0.03(-0.07%) |
Oct 16, 2015 | 50.05 | 50.07 | 49.12 | 49.56 | 31,125,570 | -0.37(-0.74%) |
Oct 15, 2015 | 50.24 | 50.89 | 49.33 | 49.93 | 54,946,216 | -0.59(-1.17%) |
Oct 14, 2015 | 56.06 | 57.19 | 50.51 | 50.52 | 96,043,432 | -5.64(-10.04%) |
Oct 13, 2015 | 56.07 | 56.34 | 55.76 | 56.16 | 10,525,696 | -0.17(-0.30%) |
Oct 12, 2015 | 56.11 | 56.39 | 56.03 | 56.33 | 6,705,683 | +0.20(+0.36%) |
Oct 09, 2015 | 56.34 | 56.40 | 55.97 | 56.13 | 8,025,233 | -0.16(-0.28%) |
Oct 08, 2015 | 55.74 | 56.38 | 55.67 | 56.29 | 7,099,062 | +0.44(+0.78%) |
Oct 07, 2015 | 55.41 | 55.85 | 55.35 | 55.85 | 8,542,992 | +0.57(+1.04%) |
Oct 06, 2015 | 55.16 | 55.50 | 54.86 | 55.28 | 8,805,803 | -0.16(-0.29%) |
Oct 05, 2015 | 54.88 | 55.48 | 54.82 | 55.44 | 7,486,149 | +0.75(+1.37%) |
Oct 02, 2015 | 53.66 | 54.69 | 53.37 | 54.69 | 8,417,346 | +0.60(+1.10%) |