Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.49 | 47.13 | 47.13 | 47.13 | 3,163,600 | +0.37(+0.79%) |
Dec 30, 2015 | 47.16 | 47.46 | 46.72 | 46.76 | 1,990,223 | -0.53(-1.12%) |
Dec 29, 2015 | 47.12 | 47.41 | 46.74 | 47.29 | 2,523,381 | +0.46(+0.98%) |
Dec 28, 2015 | 47.20 | 47.52 | 46.61 | 46.83 | 2,995,638 | -0.61(-1.29%) |
Dec 24, 2015 | 47.12 | 47.44 | 47.44 | 47.44 | 2,025,700 | +0.21(+0.44%) |
Dec 23, 2015 | 46.77 | 47.38 | 46.60 | 47.23 | 4,171,575 | +0.62(+1.33%) |
Dec 22, 2015 | 45.90 | 46.91 | 45.81 | 46.61 | 4,706,701 | +0.82(+1.79%) |
Dec 21, 2015 | 45.90 | 46.18 | 45.37 | 45.79 | 2,829,749 | +0.13(+0.28%) |
Dec 18, 2015 | 46.27 | 46.49 | 45.59 | 45.66 | 6,537,530 | -0.86(-1.85%) |
Dec 17, 2015 | 47.57 | 47.72 | 46.44 | 46.52 | 3,019,783 | -0.98(-2.06%) |
Dec 16, 2015 | 47.29 | 47.79 | 46.38 | 47.50 | 4,697,454 | +0.67(+1.43%) |
Dec 15, 2015 | 46.75 | 47.26 | 46.59 | 46.83 | 3,449,730 | +0.49(+1.06%) |
Dec 14, 2015 | 46.89 | 47.25 | 45.71 | 46.34 | 5,452,860 | -0.50(-1.07%) |
Dec 11, 2015 | 47.89 | 48.05 | 46.74 | 46.84 | 6,294,158 | -1.69(-3.48%) |
Dec 10, 2015 | 48.45 | 49.05 | 48.24 | 48.53 | 3,484,891 | +0.17(+0.35%) |
Dec 09, 2015 | 49.50 | 49.52 | 47.90 | 48.36 | 5,157,042 | -1.48(-2.97%) |
Dec 08, 2015 | 50.02 | 50.33 | 49.50 | 49.84 | 4,179,526 | -0.61(-1.21%) |
Dec 07, 2015 | 49.77 | 50.57 | 49.37 | 50.45 | 4,531,064 | +0.44(+0.88%) |
Dec 04, 2015 | 49.54 | 50.23 | 49.03 | 50.01 | 4,005,292 | +0.68(+1.38%) |
Dec 03, 2015 | 50.07 | 50.46 | 48.83 | 49.33 | 6,250,078 | -0.72(-1.44%) |
Dec 02, 2015 | 50.99 | 51.09 | 49.55 | 50.05 | 6,009,769 | -1.05(-2.05%) |
Dec 01, 2015 | 50.76 | 51.26 | 50.56 | 51.10 | 5,216,984 | +0.62(+1.23%) |
Nov 30, 2015 | 50.92 | 51.00 | 50.35 | 50.48 | 4,351,687 | -0.27(-0.53%) |
Nov 27, 2015 | 50.71 | 50.92 | 50.16 | 50.75 | 3,471,236 | -0.23(-0.45%) |
Nov 25, 2015 | 50.53 | 50.98 | 50.98 | 50.98 | 3,954,500 | +0.44(+0.87%) |
Nov 24, 2015 | 50.66 | 50.86 | 50.31 | 50.54 | 5,066,887 | -0.44(-0.86%) |
Nov 23, 2015 | 51.65 | 51.84 | 50.94 | 50.98 | 4,651,136 | -0.71(-1.37%) |
Nov 20, 2015 | 51.98 | 52.17 | 51.31 | 51.69 | 4,299,612 | -0.06(-0.12%) |
Nov 19, 2015 | 51.43 | 51.80 | 51.02 | 51.75 | 4,641,944 | +0.44(+0.86%) |
Nov 18, 2015 | 50.84 | 51.43 | 50.78 | 51.31 | 4,684,461 | +0.53(+1.04%) |
Nov 17, 2015 | 51.03 | 51.51 | 50.43 | 50.78 | 3,628,083 | -0.16(-0.31%) |
Nov 16, 2015 | 49.70 | 51.03 | 49.60 | 50.94 | 4,750,605 | +1.06(+2.13%) |
Nov 13, 2015 | 50.11 | 50.60 | 49.74 | 49.88 | 4,225,104 | -0.48(-0.95%) |
Nov 12, 2015 | 49.97 | 50.62 | 49.67 | 50.36 | 5,798,770 | +0.05(+0.10%) |
Nov 11, 2015 | 49.80 | 50.53 | 49.51 | 50.31 | 7,738,093 | +0.56(+1.13%) |
Nov 10, 2015 | 48.25 | 49.82 | 48.25 | 49.75 | 7,263,095 | +1.21(+2.49%) |
Nov 09, 2015 | 48.29 | 48.83 | 47.88 | 48.54 | 4,588,670 | -0.10(-0.21%) |
Nov 06, 2015 | 47.61 | 48.75 | 46.97 | 48.64 | 6,796,088 | +0.87(+1.82%) |
Nov 05, 2015 | 48.09 | 48.47 | 46.59 | 47.77 | 8,535,246 | -0.18(-0.38%) |
Nov 04, 2015 | 49.88 | 51.00 | 47.43 | 47.95 | 22,368,492 | -0.29(-0.60%) |
Nov 03, 2015 | 47.91 | 49.08 | 47.63 | 48.24 | 7,644,250 | +0.37(+0.77%) |
Nov 02, 2015 | 46.64 | 48.17 | 46.59 | 47.87 | 8,797,850 | +1.35(+2.90%) |
Oct 30, 2015 | 46.72 | 46.84 | 45.54 | 46.52 | 6,026,104 | -0.10(-0.21%) |
Oct 29, 2015 | 45.35 | 47.20 | 45.10 | 46.62 | 10,102,534 | +1.13(+2.48%) |
Oct 28, 2015 | 44.47 | 45.55 | 44.31 | 45.49 | 6,912,369 | +0.99(+2.22%) |
Oct 27, 2015 | 44.65 | 45.22 | 44.16 | 44.50 | 5,990,281 | +0.14(+0.32%) |
Oct 26, 2015 | 44.36 | 44.55 | 44.07 | 44.36 | 4,125,270 | -0.13(-0.29%) |
Oct 23, 2015 | 43.47 | 44.57 | 43.43 | 44.49 | 9,426,210 | +1.28(+2.96%) |
Oct 22, 2015 | 43.33 | 43.95 | 42.76 | 43.21 | 16,162,090 | +0.03(+0.07%) |
Oct 21, 2015 | 44.17 | 44.38 | 43.18 | 43.18 | 5,820,265 | -0.77(-1.75%) |
Oct 20, 2015 | 42.86 | 44.39 | 42.80 | 43.95 | 6,700,444 | +1.03(+2.40%) |
Oct 19, 2015 | 42.94 | 43.09 | 42.70 | 42.92 | 4,077,778 | -0.26(-0.60%) |
Oct 16, 2015 | 43.24 | 43.32 | 42.73 | 43.18 | 3,753,839 | +0.02(+0.05%) |
Oct 15, 2015 | 42.58 | 43.17 | 42.19 | 43.16 | 3,545,538 | +0.73(+1.72%) |
Oct 14, 2015 | 42.44 | 42.85 | 42.18 | 42.43 | 3,074,129 | +0.09(+0.21%) |
Oct 13, 2015 | 42.44 | 42.95 | 41.97 | 42.34 | 3,407,305 | -0.28(-0.66%) |
Oct 12, 2015 | 43.08 | 43.27 | 42.40 | 42.62 | 3,177,158 | -0.51(-1.18%) |
Oct 09, 2015 | 43.73 | 44.13 | 42.96 | 43.13 | 6,337,928 | -0.73(-1.66%) |
Oct 08, 2015 | 42.44 | 44.11 | 42.30 | 43.86 | 8,537,515 | +1.45(+3.42%) |
Oct 07, 2015 | 41.81 | 42.45 | 41.37 | 42.41 | 8,408,873 | +1.07(+2.59%) |
Oct 06, 2015 | 41.55 | 42.01 | 41.28 | 41.34 | 5,090,195 | -0.30(-0.72%) |
Oct 05, 2015 | 40.50 | 41.84 | 40.50 | 41.64 | 7,506,688 | +1.34(+3.33%) |
Oct 02, 2015 | 38.91 | 40.47 | 38.76 | 40.30 | 12,399,378 | +0.83(+2.10%) |