Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.00 | 50.47 | 50.47 | 50.47 | 4,242,987 | -0.57(-1.11%) |
Dec 30, 2015 | 51.16 | 51.32 | 50.98 | 51.03 | 2,917,020 | -0.13(-0.25%) |
Dec 29, 2015 | 51.10 | 51.43 | 51.02 | 51.16 | 2,749,396 | +0.32(+0.63%) |
Dec 28, 2015 | 50.72 | 51.08 | 50.62 | 50.84 | 3,326,781 | -0.08(-0.17%) |
Dec 24, 2015 | 50.90 | 50.93 | 50.93 | 50.93 | 1,440,309 | +0.03(+0.06%) |
Dec 23, 2015 | 50.30 | 51.11 | 50.26 | 50.90 | 3,872,656 | +0.74(+1.48%) |
Dec 22, 2015 | 49.73 | 50.30 | 49.24 | 50.16 | 4,171,492 | +0.81(+1.63%) |
Dec 21, 2015 | 49.46 | 49.67 | 49.01 | 49.35 | 3,002,604 | +0.15(+0.30%) |
Dec 18, 2015 | 49.54 | 49.73 | 48.62 | 49.20 | 8,681,055 | -0.64(-1.28%) |
Dec 17, 2015 | 49.53 | 50.21 | 49.27 | 49.84 | 5,947,979 | +0.33(+0.67%) |
Dec 16, 2015 | 48.98 | 49.69 | 48.86 | 49.51 | 6,715,710 | +0.84(+1.73%) |
Dec 15, 2015 | 48.47 | 49.15 | 48.26 | 48.67 | 5,988,284 | +0.28(+0.57%) |
Dec 14, 2015 | 47.94 | 48.42 | 47.54 | 48.39 | 5,156,101 | +0.43(+0.90%) |
Dec 11, 2015 | 47.50 | 48.05 | 47.40 | 47.96 | 6,691,355 | +0.29(+0.61%) |
Dec 10, 2015 | 48.39 | 48.40 | 47.58 | 47.67 | 4,204,820 | -0.83(-1.72%) |
Dec 09, 2015 | 48.19 | 49.13 | 48.00 | 48.50 | 3,823,844 | +0.12(+0.25%) |
Dec 08, 2015 | 48.26 | 48.50 | 47.94 | 48.38 | 5,219,915 | -0.04(-0.09%) |
Dec 07, 2015 | 47.22 | 48.47 | 47.20 | 48.42 | 6,122,379 | +1.03(+2.18%) |
Dec 04, 2015 | 47.00 | 47.44 | 46.87 | 47.39 | 3,836,410 | +0.57(+1.22%) |
Dec 03, 2015 | 46.69 | 47.17 | 46.30 | 46.82 | 5,602,290 | +0.07(+0.15%) |
Dec 02, 2015 | 47.99 | 48.03 | 46.70 | 46.75 | 6,088,332 | -1.36(-2.84%) |
Dec 01, 2015 | 48.11 | 48.38 | 47.64 | 48.11 | 4,027,050 | +0.21(+0.44%) |
Nov 30, 2015 | 47.80 | 48.23 | 47.75 | 47.90 | 5,442,862 | +0.18(+0.37%) |
Nov 27, 2015 | 47.89 | 48.28 | 47.71 | 47.72 | 2,096,393 | -0.15(-0.31%) |
Nov 25, 2015 | 48.05 | 47.87 | 47.87 | 47.87 | 2,790,936 | -0.25(-0.53%) |
Nov 24, 2015 | 47.90 | 48.21 | 47.62 | 48.13 | 4,046,857 | +0.05(+0.10%) |
Nov 23, 2015 | 48.81 | 48.95 | 47.92 | 48.08 | 4,869,413 | -0.77(-1.58%) |
Nov 20, 2015 | 48.67 | 49.10 | 48.52 | 48.85 | 5,282,494 | +0.43(+0.89%) |
Nov 19, 2015 | 47.71 | 48.45 | 47.54 | 48.42 | 5,333,810 | +0.91(+1.92%) |
Nov 18, 2015 | 46.76 | 47.58 | 46.53 | 47.51 | 5,455,423 | +0.97(+2.08%) |
Nov 17, 2015 | 47.75 | 48.08 | 46.41 | 46.54 | 7,663,004 | -1.34(-2.81%) |
Nov 16, 2015 | 47.29 | 47.89 | 47.20 | 47.88 | 3,936,006 | +0.59(+1.26%) |
Nov 13, 2015 | 47.68 | 48.06 | 47.14 | 47.29 | 4,946,990 | -0.28(-0.59%) |
Nov 12, 2015 | 48.08 | 48.64 | 47.56 | 47.57 | 4,378,864 | -0.66(-1.38%) |
Nov 11, 2015 | 47.74 | 48.38 | 47.65 | 48.23 | 3,873,093 | +0.61(+1.28%) |
Nov 10, 2015 | 47.54 | 47.92 | 47.46 | 47.63 | 4,339,036 | +0.16(+0.34%) |
Nov 09, 2015 | 47.20 | 48.10 | 47.02 | 47.47 | 7,738,386 | +0.15(+0.31%) |
Nov 06, 2015 | 48.88 | 48.93 | 46.84 | 47.32 | 10,617,465 | -2.58(-5.16%) |
Nov 05, 2015 | 50.14 | 50.41 | 49.37 | 49.90 | 5,856,807 | -0.34(-0.67%) |
Nov 04, 2015 | 50.33 | 50.67 | 50.07 | 50.23 | 4,501,712 | -0.22(-0.43%) |
Nov 03, 2015 | 50.18 | 50.54 | 49.93 | 50.45 | 4,129,912 | +0.04(+0.08%) |
Nov 02, 2015 | 49.86 | 50.48 | 49.65 | 50.41 | 4,760,330 | +0.50(+0.99%) |
Oct 30, 2015 | 50.02 | 50.20 | 49.77 | 49.91 | 4,179,697 | -0.07(-0.14%) |
Oct 29, 2015 | 49.72 | 50.02 | 49.09 | 49.98 | 5,643,868 | +0.01(+0.03%) |
Oct 28, 2015 | 50.63 | 50.90 | 49.39 | 49.97 | 3,677,886 | -0.60(-1.19%) |
Oct 27, 2015 | 50.46 | 50.89 | 50.30 | 50.57 | 4,433,318 | +0.11(+0.22%) |
Oct 26, 2015 | 51.64 | 51.64 | 49.99 | 50.46 | 7,342,190 | -1.04(-2.02%) |
Oct 23, 2015 | 52.29 | 52.54 | 51.40 | 51.50 | 2,942,705 | -0.92(-1.76%) |
Oct 22, 2015 | 51.69 | 52.58 | 51.55 | 52.42 | 3,526,869 | +0.84(+1.62%) |
Oct 21, 2015 | 51.65 | 51.94 | 51.37 | 51.58 | 2,904,303 | +0.11(+0.22%) |
Oct 20, 2015 | 51.32 | 51.73 | 51.20 | 51.47 | 3,501,429 | +0.08(+0.16%) |
Oct 19, 2015 | 51.32 | 51.52 | 50.79 | 51.38 | 3,126,791 | -0.01(-0.01%) |
Oct 16, 2015 | 51.56 | 51.80 | 51.30 | 51.39 | 3,687,545 | +0.08(+0.15%) |
Oct 15, 2015 | 50.76 | 51.39 | 50.48 | 51.31 | 3,304,829 | +0.80(+1.58%) |
Oct 14, 2015 | 50.67 | 50.94 | 50.46 | 50.52 | 3,188,277 | -0.13(-0.26%) |
Oct 13, 2015 | 50.80 | 51.05 | 50.46 | 50.65 | 3,423,902 | -0.20(-0.40%) |
Oct 12, 2015 | 50.46 | 51.31 | 50.46 | 50.85 | 3,299,740 | +0.39(+0.78%) |
Oct 09, 2015 | 50.93 | 51.15 | 50.29 | 50.46 | 4,398,344 | -0.52(-1.01%) |
Oct 08, 2015 | 50.56 | 51.13 | 50.38 | 50.98 | 3,356,876 | +0.23(+0.45%) |
Oct 07, 2015 | 51.08 | 51.28 | 50.69 | 50.75 | 5,867,445 | -0.29(-0.57%) |
Oct 06, 2015 | 50.97 | 51.29 | 50.52 | 51.04 | 6,440,326 | +0.01(+0.01%) |
Oct 05, 2015 | 50.51 | 51.19 | 50.13 | 51.04 | 4,520,939 | +0.78(+1.56%) |
Oct 02, 2015 | 49.81 | 50.27 | 49.26 | 50.25 | 5,903,329 | +0.90(+1.83%) |