Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.02 | 45.74 | 45.74 | 45.74 | 6,551,474 | -0.43(-0.94%) |
Dec 30, 2015 | 47.13 | 47.19 | 46.08 | 46.17 | 5,608,030 | -0.90(-1.92%) |
Dec 29, 2015 | 46.86 | 47.29 | 46.82 | 47.07 | 4,763,326 | +0.20(+0.42%) |
Dec 28, 2015 | 47.29 | 47.57 | 46.31 | 46.87 | 5,868,653 | -0.28(-0.59%) |
Dec 24, 2015 | 46.66 | 47.15 | 47.15 | 47.15 | 4,249,359 | +0.47(+1.01%) |
Dec 23, 2015 | 46.69 | 46.80 | 45.94 | 46.69 | 6,476,386 | -0.01(-0.02%) |
Dec 22, 2015 | 46.60 | 46.87 | 46.16 | 46.69 | 7,475,964 | +0.26(+0.56%) |
Dec 21, 2015 | 45.53 | 46.47 | 45.49 | 46.43 | 9,777,203 | +1.35(+3.00%) |
Dec 18, 2015 | 46.05 | 46.87 | 45.08 | 45.08 | 17,459,290 | -0.97(-2.10%) |
Dec 17, 2015 | 46.90 | 47.61 | 46.04 | 46.04 | 11,110,309 | -0.98(-2.09%) |
Dec 16, 2015 | 46.38 | 47.18 | 45.88 | 47.03 | 10,157,075 | +0.88(+1.90%) |
Dec 15, 2015 | 45.72 | 46.39 | 45.18 | 46.15 | 8,955,702 | +0.88(+1.93%) |
Dec 14, 2015 | 44.68 | 45.48 | 44.01 | 45.28 | 11,086,445 | +0.81(+1.83%) |
Dec 11, 2015 | 45.45 | 45.70 | 44.41 | 44.47 | 9,588,415 | -1.80(-3.90%) |
Dec 10, 2015 | 44.85 | 46.84 | 44.70 | 46.27 | 11,181,231 | +1.60(+3.58%) |
Dec 09, 2015 | 45.13 | 45.78 | 44.34 | 44.67 | 9,026,375 | -0.69(-1.51%) |
Dec 08, 2015 | 46.32 | 46.76 | 45.02 | 45.36 | 14,926,305 | -1.36(-2.92%) |
Dec 07, 2015 | 45.36 | 46.76 | 45.29 | 46.72 | 15,318,831 | +1.80(+4.02%) |
Dec 04, 2015 | 44.21 | 44.93 | 43.91 | 44.92 | 14,158,871 | +1.41(+3.24%) |
Dec 03, 2015 | 43.69 | 44.20 | 43.18 | 43.51 | 12,893,914 | -0.10(-0.23%) |
Dec 02, 2015 | 44.37 | 44.51 | 43.47 | 43.61 | 14,195,089 | +0.60(+1.38%) |
Dec 01, 2015 | 42.24 | 43.04 | 42.03 | 43.01 | 7,020,404 | +1.09(+2.60%) |
Nov 30, 2015 | 42.60 | 42.78 | 41.90 | 41.92 | 9,676,579 | -0.61(-1.44%) |
Nov 27, 2015 | 42.40 | 42.86 | 42.21 | 42.53 | 2,878,954 | +0.24(+0.58%) |
Nov 25, 2015 | 42.81 | 42.29 | 42.29 | 42.29 | 8,568,872 | -0.33(-0.78%) |
Nov 24, 2015 | 42.73 | 43.31 | 42.11 | 42.62 | 12,311,381 | -1.35(-3.08%) |
Nov 23, 2015 | 44.21 | 44.38 | 43.67 | 43.98 | 6,937,332 | -0.02(-0.04%) |
Nov 20, 2015 | 43.73 | 44.10 | 43.70 | 44.00 | 7,622,958 | +0.23(+0.52%) |
Nov 19, 2015 | 43.49 | 44.00 | 43.32 | 43.77 | 8,706,403 | +0.69(+1.59%) |
Nov 18, 2015 | 43.16 | 43.30 | 42.09 | 43.08 | 12,138,522 | -0.02(-0.04%) |
Nov 17, 2015 | 43.36 | 44.27 | 43.06 | 43.10 | 11,543,794 | -0.14(-0.33%) |
Nov 16, 2015 | 43.18 | 43.45 | 42.42 | 43.25 | 13,674,980 | -0.96(-2.16%) |
Nov 13, 2015 | 44.95 | 45.19 | 43.99 | 44.20 | 10,204,213 | -0.89(-1.98%) |
Nov 12, 2015 | 45.11 | 45.50 | 45.02 | 45.10 | 10,361,671 | +0.00(+0.00%) |
Nov 11, 2015 | 45.56 | 45.77 | 45.08 | 45.10 | 6,781,521 | -0.29(-0.64%) |
Nov 10, 2015 | 45.66 | 46.02 | 44.71 | 45.39 | 8,143,212 | -0.30(-0.65%) |
Nov 09, 2015 | 45.95 | 45.97 | 45.32 | 45.68 | 6,160,581 | -0.51(-1.11%) |
Nov 06, 2015 | 45.59 | 46.44 | 45.52 | 46.20 | 7,066,520 | +0.60(+1.31%) |
Nov 05, 2015 | 45.86 | 46.15 | 45.40 | 45.60 | 6,356,519 | -0.11(-0.24%) |
Nov 04, 2015 | 46.25 | 46.25 | 45.54 | 45.71 | 8,147,614 | -0.18(-0.40%) |
Nov 03, 2015 | 46.48 | 46.80 | 45.76 | 45.90 | 12,210,110 | +0.27(+0.59%) |
Nov 02, 2015 | 45.81 | 46.14 | 45.59 | 45.63 | 9,498,844 | -0.13(-0.28%) |
Oct 30, 2015 | 45.45 | 46.30 | 45.26 | 45.75 | 7,836,888 | +0.31(+0.67%) |
Oct 29, 2015 | 45.03 | 45.58 | 44.64 | 45.45 | 6,258,520 | +0.32(+0.72%) |
Oct 28, 2015 | 46.01 | 46.01 | 44.58 | 45.12 | 8,258,758 | -0.66(-1.43%) |
Oct 27, 2015 | 45.90 | 46.33 | 45.35 | 45.78 | 8,789,076 | -0.41(-0.88%) |
Oct 26, 2015 | 45.80 | 46.31 | 45.29 | 46.18 | 6,199,277 | +0.29(+0.63%) |
Oct 23, 2015 | 46.10 | 46.49 | 45.45 | 45.90 | 12,733,067 | +0.17(+0.37%) |
Oct 22, 2015 | 45.12 | 45.84 | 44.42 | 45.72 | 10,588,129 | +1.23(+2.77%) |
Oct 21, 2015 | 44.82 | 45.52 | 44.40 | 44.49 | 8,497,982 | -0.64(-1.42%) |
Oct 20, 2015 | 45.28 | 45.69 | 44.82 | 45.13 | 9,718,140 | -0.11(-0.24%) |
Oct 19, 2015 | 44.28 | 45.52 | 44.28 | 45.24 | 12,264,597 | +1.03(+2.34%) |
Oct 16, 2015 | 43.86 | 44.21 | 43.27 | 44.20 | 15,824,232 | +0.17(+0.39%) |
Oct 15, 2015 | 44.05 | 44.38 | 43.53 | 44.03 | 9,360,553 | +0.31(+0.70%) |
Oct 14, 2015 | 43.72 | 44.53 | 43.13 | 43.73 | 16,726,240 | +0.77(+1.80%) |
Oct 13, 2015 | 43.29 | 44.19 | 42.94 | 42.95 | 15,365,226 | -0.69(-1.59%) |
Oct 12, 2015 | 42.76 | 43.65 | 42.76 | 43.65 | 11,830,011 | +1.16(+2.73%) |
Oct 09, 2015 | 41.66 | 42.60 | 41.54 | 42.48 | 11,906,994 | +1.12(+2.72%) |
Oct 08, 2015 | 41.22 | 41.46 | 40.65 | 41.36 | 9,895,377 | -0.03(-0.07%) |
Oct 07, 2015 | 40.68 | 41.40 | 40.02 | 41.39 | 13,065,947 | +0.81(+2.00%) |
Oct 06, 2015 | 42.05 | 42.51 | 40.50 | 40.58 | 10,090,970 | -1.68(-3.98%) |
Oct 05, 2015 | 40.69 | 42.33 | 40.53 | 42.26 | 9,589,044 | +1.88(+4.66%) |
Oct 02, 2015 | 40.44 | 40.44 | 39.01 | 40.38 | 12,133,272 | -0.49(-1.19%) |