Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.07 | 49.80 | 49.80 | 49.80 | 6,109,265 | -0.43(-0.86%) |
Dec 30, 2015 | 50.23 | 50.65 | 50.03 | 50.23 | 5,915,297 | -0.02(-0.05%) |
Dec 29, 2015 | 49.88 | 50.42 | 49.87 | 50.26 | 5,283,825 | +0.76(+1.53%) |
Dec 28, 2015 | 49.24 | 49.58 | 49.03 | 49.50 | 4,447,913 | -0.08(-0.16%) |
Dec 24, 2015 | 49.38 | 49.58 | 49.58 | 49.58 | 3,186,160 | +0.23(+0.47%) |
Dec 23, 2015 | 48.97 | 49.43 | 48.82 | 49.35 | 7,560,340 | +0.55(+1.12%) |
Dec 22, 2015 | 48.47 | 49.00 | 48.15 | 48.80 | 9,069,045 | +0.61(+1.27%) |
Dec 21, 2015 | 48.18 | 48.54 | 47.90 | 48.19 | 9,235,423 | +0.30(+0.62%) |
Dec 18, 2015 | 48.15 | 48.19 | 47.26 | 47.90 | 33,731,308 | -0.43(-0.88%) |
Dec 17, 2015 | 49.15 | 49.38 | 48.31 | 48.32 | 10,245,478 | -0.64(-1.31%) |
Dec 16, 2015 | 48.60 | 49.09 | 47.79 | 48.97 | 14,337,654 | +0.80(+1.65%) |
Dec 15, 2015 | 47.95 | 48.59 | 47.55 | 48.17 | 14,792,211 | +1.22(+2.60%) |
Dec 14, 2015 | 47.99 | 48.01 | 46.56 | 46.95 | 18,607,250 | -0.84(-1.75%) |
Dec 11, 2015 | 48.19 | 48.56 | 47.55 | 47.78 | 18,884,002 | -1.22(-2.49%) |
Dec 10, 2015 | 49.88 | 50.03 | 48.94 | 49.01 | 17,713,772 | -0.96(-1.93%) |
Dec 09, 2015 | 50.07 | 50.85 | 49.65 | 49.97 | 9,392,818 | -0.46(-0.91%) |
Dec 08, 2015 | 50.16 | 50.58 | 49.86 | 50.43 | 6,853,715 | -0.04(-0.08%) |
Dec 07, 2015 | 51.27 | 51.42 | 50.39 | 50.47 | 11,574,381 | -0.96(-1.86%) |
Dec 04, 2015 | 50.35 | 51.60 | 50.31 | 51.42 | 9,444,143 | +1.31(+2.61%) |
Dec 03, 2015 | 50.99 | 51.03 | 49.94 | 50.11 | 10,081,431 | -0.69(-1.36%) |
Dec 02, 2015 | 51.15 | 51.45 | 50.73 | 50.81 | 9,335,528 | -0.50(-0.97%) |
Dec 01, 2015 | 51.12 | 51.39 | 50.90 | 51.30 | 10,040,421 | +0.43(+0.85%) |
Nov 30, 2015 | 50.90 | 51.17 | 50.76 | 50.87 | 11,784,759 | -0.08(-0.16%) |
Nov 27, 2015 | 50.41 | 51.06 | 50.33 | 50.95 | 4,925,981 | +0.42(+0.84%) |
Nov 25, 2015 | 50.65 | 50.53 | 50.53 | 50.53 | 7,585,038 | +0.02(+0.05%) |
Nov 24, 2015 | 49.64 | 50.71 | 49.61 | 50.50 | 13,107,439 | +0.29(+0.57%) |
Nov 23, 2015 | 49.93 | 50.74 | 49.85 | 50.21 | 11,655,550 | +0.44(+0.88%) |
Nov 20, 2015 | 49.80 | 50.05 | 49.65 | 49.77 | 9,181,509 | +0.18(+0.37%) |
Nov 19, 2015 | 49.57 | 49.77 | 49.45 | 49.59 | 7,488,249 | +0.02(+0.03%) |
Nov 18, 2015 | 48.97 | 49.69 | 48.81 | 49.57 | 9,298,786 | +0.77(+1.57%) |
Nov 17, 2015 | 48.77 | 49.13 | 48.69 | 48.81 | 12,204,405 | +0.27(+0.56%) |
Nov 16, 2015 | 47.33 | 48.54 | 47.25 | 48.53 | 10,353,224 | +1.08(+2.28%) |
Nov 13, 2015 | 47.43 | 48.02 | 47.24 | 47.45 | 9,934,616 | -0.06(-0.12%) |
Nov 12, 2015 | 48.40 | 48.45 | 47.50 | 47.51 | 10,080,137 | -1.03(-2.13%) |
Nov 11, 2015 | 49.25 | 49.29 | 48.53 | 48.54 | 8,823,768 | -0.54(-1.11%) |
Nov 10, 2015 | 48.84 | 49.15 | 48.73 | 49.09 | 6,111,032 | +0.11(+0.23%) |
Nov 09, 2015 | 49.49 | 49.53 | 48.77 | 48.97 | 10,085,940 | -0.58(-1.16%) |
Nov 06, 2015 | 50.66 | 50.72 | 49.45 | 49.55 | 13,211,423 | -0.06(-0.11%) |
Nov 05, 2015 | 48.55 | 49.70 | 48.50 | 49.61 | 13,677,535 | +0.96(+1.97%) |
Nov 04, 2015 | 48.53 | 48.81 | 47.73 | 48.65 | 28,120,128 | -0.13(-0.26%) |
Nov 03, 2015 | 48.93 | 49.18 | 48.41 | 48.77 | 39,961,628 | -2.22(-4.36%) |
Nov 02, 2015 | 50.76 | 51.37 | 50.55 | 51.00 | 13,666,163 | +0.54(+1.08%) |
Oct 30, 2015 | 50.80 | 50.97 | 50.45 | 50.45 | 11,345,674 | -0.34(-0.68%) |
Oct 29, 2015 | 51.09 | 51.21 | 50.43 | 50.80 | 8,704,323 | -0.32(-0.63%) |
Oct 28, 2015 | 50.37 | 51.15 | 49.83 | 51.12 | 27,131,568 | +2.38(+4.88%) |
Oct 27, 2015 | 48.55 | 48.79 | 48.33 | 48.74 | 7,180,058 | -0.19(-0.39%) |
Oct 26, 2015 | 49.03 | 49.10 | 48.76 | 48.93 | 4,004,198 | -0.10(-0.20%) |
Oct 23, 2015 | 48.97 | 49.13 | 48.68 | 49.03 | 8,332,210 | +0.42(+0.87%) |
Oct 22, 2015 | 48.43 | 48.94 | 48.41 | 48.61 | 9,410,112 | +0.42(+0.86%) |
Oct 21, 2015 | 48.39 | 48.77 | 48.13 | 48.19 | 6,527,834 | -0.03(-0.07%) |
Oct 20, 2015 | 48.16 | 48.40 | 47.93 | 48.22 | 6,491,854 | +0.22(+0.45%) |
Oct 19, 2015 | 47.93 | 48.06 | 47.69 | 48.01 | 9,708,842 | +0.00(+0.00%) |
Oct 16, 2015 | 47.63 | 48.02 | 47.53 | 48.01 | 6,834,592 | +0.65(+1.37%) |
Oct 15, 2015 | 46.73 | 47.39 | 46.38 | 47.36 | 5,891,333 | +0.93(+2.00%) |
Oct 14, 2015 | 46.81 | 47.10 | 46.38 | 46.43 | 8,752,588 | -0.53(-1.12%) |
Oct 13, 2015 | 46.54 | 47.31 | 46.53 | 46.96 | 8,347,134 | +0.01(+0.02%) |
Oct 12, 2015 | 46.53 | 46.95 | 46.43 | 46.95 | 6,203,489 | +0.39(+0.84%) |
Oct 09, 2015 | 46.61 | 46.76 | 46.25 | 46.56 | 9,704,521 | -0.04(-0.09%) |
Oct 08, 2015 | 46.12 | 46.61 | 45.85 | 46.60 | 7,390,613 | +0.34(+0.73%) |
Oct 07, 2015 | 46.47 | 46.86 | 45.83 | 46.26 | 9,811,549 | +0.11(+0.24%) |
Oct 06, 2015 | 46.41 | 46.70 | 46.08 | 46.15 | 8,177,248 | -0.48(-1.03%) |
Oct 05, 2015 | 46.03 | 46.68 | 46.03 | 46.63 | 8,269,508 | +0.87(+1.91%) |
Oct 02, 2015 | 44.28 | 45.77 | 44.20 | 45.76 | 9,857,445 | +0.22(+0.47%) |