Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.45 | 46.78 | 46.78 | 46.78 | 1,625,591 | -0.71(-1.50%) |
Dec 30, 2015 | 47.42 | 47.69 | 47.32 | 47.50 | 1,062,148 | +0.08(+0.17%) |
Dec 29, 2015 | 47.38 | 47.80 | 47.26 | 47.42 | 1,688,149 | +0.04(+0.08%) |
Dec 28, 2015 | 46.90 | 47.41 | 46.71 | 47.38 | 1,487,150 | +0.25(+0.53%) |
Dec 24, 2015 | 47.05 | 47.13 | 47.13 | 47.13 | 737,444 | -0.03(-0.06%) |
Dec 23, 2015 | 46.52 | 47.20 | 46.39 | 47.16 | 1,754,144 | +0.79(+1.71%) |
Dec 22, 2015 | 46.19 | 46.50 | 45.74 | 46.37 | 1,835,613 | +0.21(+0.46%) |
Dec 21, 2015 | 46.24 | 46.46 | 45.89 | 46.16 | 2,113,241 | +0.09(+0.19%) |
Dec 18, 2015 | 46.61 | 46.70 | 45.82 | 46.07 | 4,307,941 | -0.68(-1.45%) |
Dec 17, 2015 | 46.71 | 47.11 | 46.36 | 46.75 | 2,534,723 | +0.00(+0.00%) |
Dec 16, 2015 | 45.83 | 46.81 | 45.77 | 46.75 | 2,979,551 | +1.13(+2.47%) |
Dec 15, 2015 | 45.33 | 46.02 | 45.29 | 45.62 | 2,714,318 | +0.46(+1.02%) |
Dec 14, 2015 | 44.56 | 45.17 | 44.56 | 45.16 | 3,262,775 | +0.90(+2.02%) |
Dec 11, 2015 | 44.34 | 44.72 | 43.92 | 44.26 | 2,807,087 | -0.25(-0.56%) |
Dec 10, 2015 | 45.76 | 45.85 | 44.37 | 44.51 | 3,822,151 | -1.36(-2.97%) |
Dec 09, 2015 | 46.06 | 46.54 | 45.58 | 45.87 | 3,919,045 | -0.33(-0.71%) |
Dec 08, 2015 | 45.61 | 46.31 | 45.34 | 46.20 | 3,133,613 | +0.50(+1.10%) |
Dec 07, 2015 | 45.24 | 45.72 | 45.02 | 45.70 | 2,412,881 | +0.46(+1.01%) |
Dec 04, 2015 | 44.20 | 45.25 | 44.20 | 45.24 | 3,047,350 | +1.20(+2.73%) |
Dec 03, 2015 | 44.61 | 44.61 | 43.89 | 44.04 | 4,037,337 | -0.71(-1.58%) |
Dec 02, 2015 | 45.35 | 45.55 | 44.70 | 44.75 | 1,784,981 | -0.82(-1.79%) |
Dec 01, 2015 | 45.41 | 45.61 | 45.13 | 45.56 | 1,553,108 | +0.32(+0.71%) |
Nov 30, 2015 | 45.33 | 45.57 | 45.17 | 45.24 | 2,312,719 | -0.04(-0.10%) |
Nov 27, 2015 | 45.18 | 45.44 | 45.15 | 45.28 | 755,446 | +0.13(+0.29%) |
Nov 25, 2015 | 45.39 | 45.15 | 45.15 | 45.15 | 1,254,259 | -0.23(-0.51%) |
Nov 24, 2015 | 45.47 | 45.67 | 45.09 | 45.39 | 2,170,677 | -0.34(-0.75%) |
Nov 23, 2015 | 46.13 | 46.35 | 45.70 | 45.73 | 1,912,146 | -0.36(-0.77%) |
Nov 20, 2015 | 46.16 | 46.46 | 45.84 | 46.08 | 1,914,796 | +0.09(+0.19%) |
Nov 19, 2015 | 45.89 | 46.26 | 45.71 | 46.00 | 3,721,423 | +0.28(+0.62%) |
Nov 18, 2015 | 45.44 | 45.75 | 45.01 | 45.71 | 2,382,882 | +0.25(+0.54%) |
Nov 17, 2015 | 45.64 | 46.10 | 45.25 | 45.47 | 2,867,960 | -0.19(-0.41%) |
Nov 16, 2015 | 44.59 | 45.68 | 44.57 | 45.66 | 2,311,961 | +1.06(+2.38%) |
Nov 13, 2015 | 45.02 | 45.37 | 44.48 | 44.59 | 2,790,513 | -0.45(-1.01%) |
Nov 12, 2015 | 45.31 | 45.68 | 44.77 | 45.05 | 2,205,337 | -0.27(-0.60%) |
Nov 11, 2015 | 45.15 | 45.44 | 45.03 | 45.32 | 2,619,701 | +0.18(+0.40%) |
Nov 10, 2015 | 44.70 | 45.42 | 44.70 | 45.14 | 2,579,396 | +0.53(+1.19%) |
Nov 09, 2015 | 44.34 | 44.85 | 44.07 | 44.61 | 3,187,043 | -0.01(-0.03%) |
Nov 06, 2015 | 46.05 | 46.23 | 44.32 | 44.62 | 11,348,451 | -2.45(-5.20%) |
Nov 05, 2015 | 47.34 | 47.68 | 46.97 | 47.07 | 3,133,013 | -0.41(-0.86%) |
Nov 04, 2015 | 47.35 | 47.76 | 47.20 | 47.48 | 2,690,581 | +0.20(+0.43%) |
Nov 03, 2015 | 47.13 | 47.31 | 46.72 | 47.28 | 2,274,987 | +0.04(+0.08%) |
Nov 02, 2015 | 47.38 | 47.53 | 46.82 | 47.24 | 2,797,908 | -0.12(-0.24%) |
Oct 30, 2015 | 47.24 | 47.60 | 47.06 | 47.36 | 4,914,470 | +0.30(+0.63%) |
Oct 29, 2015 | 47.57 | 47.74 | 46.70 | 47.06 | 2,626,426 | -0.77(-1.61%) |
Oct 28, 2015 | 48.43 | 48.58 | 47.15 | 47.83 | 2,739,802 | -0.61(-1.25%) |
Oct 27, 2015 | 48.21 | 48.58 | 48.06 | 48.44 | 2,149,291 | +0.15(+0.31%) |
Oct 26, 2015 | 48.38 | 48.43 | 47.83 | 48.29 | 2,197,268 | +0.00(+0.00%) |
Oct 23, 2015 | 48.68 | 48.90 | 48.13 | 48.29 | 2,329,044 | -0.53(-1.09%) |
Oct 22, 2015 | 48.40 | 48.94 | 48.40 | 48.82 | 1,688,128 | +0.58(+1.21%) |
Oct 21, 2015 | 48.55 | 48.78 | 48.16 | 48.24 | 1,366,510 | -0.14(-0.28%) |
Oct 20, 2015 | 48.04 | 48.52 | 48.00 | 48.37 | 1,930,572 | +0.17(+0.34%) |
Oct 19, 2015 | 47.98 | 48.21 | 47.47 | 48.21 | 3,125,118 | -0.06(-0.13%) |
Oct 16, 2015 | 48.14 | 48.58 | 48.04 | 48.27 | 2,535,575 | +0.40(+0.83%) |
Oct 15, 2015 | 47.31 | 47.98 | 47.12 | 47.88 | 2,172,451 | +0.71(+1.51%) |
Oct 14, 2015 | 47.33 | 47.45 | 47.06 | 47.16 | 2,328,612 | -0.04(-0.09%) |
Oct 13, 2015 | 47.38 | 47.52 | 47.08 | 47.21 | 2,229,025 | -0.17(-0.35%) |
Oct 12, 2015 | 47.14 | 47.73 | 47.07 | 47.37 | 1,834,957 | +0.24(+0.52%) |
Oct 09, 2015 | 47.69 | 47.88 | 47.09 | 47.13 | 2,298,421 | -0.61(-1.27%) |
Oct 08, 2015 | 46.96 | 47.75 | 46.84 | 47.73 | 2,285,534 | +0.62(+1.31%) |
Oct 07, 2015 | 47.31 | 47.39 | 46.72 | 47.11 | 4,016,026 | -0.17(-0.37%) |
Oct 06, 2015 | 48.16 | 48.16 | 47.14 | 47.29 | 4,768,275 | -1.03(-2.13%) |
Oct 05, 2015 | 48.14 | 48.40 | 47.65 | 48.32 | 2,492,363 | +0.32(+0.66%) |
Oct 02, 2015 | 47.74 | 48.16 | 47.31 | 48.00 | 2,788,982 | +0.73(+1.54%) |