Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.50 | 43.51 | 43.51 | 43.51 | 8,124,931 | -1.07(-2.40%) |
Dec 30, 2015 | 45.27 | 45.39 | 44.53 | 44.58 | 3,791,874 | -0.68(-1.51%) |
Dec 29, 2015 | 45.05 | 45.60 | 44.79 | 45.27 | 3,467,973 | +0.48(+1.06%) |
Dec 28, 2015 | 44.78 | 44.99 | 44.27 | 44.79 | 3,690,976 | -0.26(-0.58%) |
Dec 24, 2015 | 45.23 | 45.05 | 45.05 | 45.05 | 2,117,740 | +0.04(+0.09%) |
Dec 23, 2015 | 44.50 | 45.02 | 44.15 | 45.01 | 7,288,431 | +0.87(+1.96%) |
Dec 22, 2015 | 44.61 | 44.79 | 43.83 | 44.15 | 5,558,586 | -0.17(-0.38%) |
Dec 21, 2015 | 43.94 | 44.32 | 43.61 | 44.31 | 5,423,620 | +0.70(+1.60%) |
Dec 18, 2015 | 44.49 | 44.49 | 43.50 | 43.62 | 15,148,300 | -1.26(-2.81%) |
Dec 17, 2015 | 46.20 | 46.23 | 44.85 | 44.88 | 8,747,202 | -1.22(-2.65%) |
Dec 16, 2015 | 46.25 | 46.25 | 45.17 | 46.10 | 7,456,562 | +0.41(+0.90%) |
Dec 15, 2015 | 45.49 | 46.00 | 45.13 | 45.69 | 9,576,468 | +1.06(+2.37%) |
Dec 14, 2015 | 44.81 | 45.03 | 44.32 | 44.63 | 6,421,320 | +0.01(+0.02%) |
Dec 11, 2015 | 44.57 | 45.06 | 44.54 | 44.62 | 6,614,798 | -0.57(-1.26%) |
Dec 10, 2015 | 45.23 | 45.62 | 44.96 | 45.19 | 5,438,996 | +0.13(+0.30%) |
Dec 09, 2015 | 45.65 | 45.78 | 44.69 | 45.06 | 5,746,574 | -0.72(-1.58%) |
Dec 08, 2015 | 45.85 | 45.97 | 45.27 | 45.78 | 4,623,036 | -0.54(-1.17%) |
Dec 07, 2015 | 46.68 | 46.70 | 46.13 | 46.32 | 4,956,189 | -0.42(-0.90%) |
Dec 04, 2015 | 45.66 | 46.81 | 45.64 | 46.74 | 8,079,739 | +0.94(+2.06%) |
Dec 03, 2015 | 46.02 | 46.21 | 45.35 | 45.80 | 12,208,159 | +0.11(+0.24%) |
Dec 02, 2015 | 46.20 | 46.31 | 45.60 | 45.69 | 6,488,955 | -0.60(-1.30%) |
Dec 01, 2015 | 45.62 | 46.72 | 45.58 | 46.29 | 6,319,584 | +0.15(+0.33%) |
Nov 30, 2015 | 45.74 | 46.31 | 45.65 | 46.14 | 7,389,821 | +0.45(+0.99%) |
Nov 27, 2015 | 45.47 | 45.86 | 45.47 | 45.69 | 1,901,505 | +0.22(+0.49%) |
Nov 25, 2015 | 45.93 | 45.46 | 45.46 | 45.46 | 3,971,203 | -0.46(-1.00%) |
Nov 24, 2015 | 45.49 | 46.00 | 45.14 | 45.93 | 5,864,107 | +0.40(+0.87%) |
Nov 23, 2015 | 46.20 | 46.24 | 45.50 | 45.53 | 5,412,498 | -0.61(-1.32%) |
Nov 20, 2015 | 46.32 | 46.32 | 45.89 | 46.14 | 5,356,693 | +0.13(+0.29%) |
Nov 19, 2015 | 46.12 | 46.27 | 45.65 | 46.00 | 5,134,684 | -0.01(-0.02%) |
Nov 18, 2015 | 45.42 | 46.05 | 45.16 | 46.01 | 5,076,106 | +0.71(+1.56%) |
Nov 17, 2015 | 45.17 | 45.63 | 45.05 | 45.31 | 5,373,435 | +0.15(+0.34%) |
Nov 16, 2015 | 44.47 | 45.16 | 44.46 | 45.15 | 7,551,831 | +0.59(+1.33%) |
Nov 13, 2015 | 44.99 | 45.35 | 44.46 | 44.56 | 7,232,621 | -0.43(-0.95%) |
Nov 12, 2015 | 45.36 | 45.54 | 44.98 | 44.99 | 6,165,827 | -0.74(-1.61%) |
Nov 11, 2015 | 45.62 | 46.45 | 45.28 | 45.73 | 7,927,179 | +0.45(+1.00%) |
Nov 10, 2015 | 44.85 | 45.42 | 44.76 | 45.27 | 6,372,190 | -0.14(-0.31%) |
Nov 09, 2015 | 45.43 | 45.77 | 45.14 | 45.42 | 5,641,029 | -0.33(-0.73%) |
Nov 06, 2015 | 45.45 | 45.92 | 45.01 | 45.75 | 8,045,388 | +0.18(+0.40%) |
Nov 05, 2015 | 45.25 | 45.84 | 45.12 | 45.57 | 7,267,377 | +0.36(+0.79%) |
Nov 04, 2015 | 45.42 | 45.58 | 45.09 | 45.21 | 6,419,242 | -0.16(-0.35%) |
Nov 03, 2015 | 45.24 | 45.59 | 45.10 | 45.37 | 5,376,709 | +0.13(+0.28%) |
Nov 02, 2015 | 45.17 | 45.40 | 45.02 | 45.24 | 6,918,746 | +0.21(+0.48%) |
Oct 30, 2015 | 45.24 | 45.25 | 44.77 | 45.03 | 9,451,694 | +0.12(+0.26%) |
Oct 29, 2015 | 45.84 | 45.91 | 44.70 | 44.91 | 12,733,769 | -1.67(-3.58%) |
Oct 28, 2015 | 46.46 | 46.66 | 45.40 | 46.58 | 18,220,484 | +0.50(+1.09%) |
Oct 27, 2015 | 46.05 | 46.79 | 45.92 | 46.08 | 10,676,444 | -0.31(-0.66%) |
Oct 26, 2015 | 46.45 | 46.71 | 46.06 | 46.38 | 9,681,156 | -0.13(-0.29%) |
Oct 23, 2015 | 45.86 | 47.06 | 45.41 | 46.52 | 18,372,022 | +0.70(+1.53%) |
Oct 22, 2015 | 44.25 | 45.84 | 43.96 | 45.82 | 26,923,028 | +4.88(+11.93%) |
Oct 21, 2015 | 41.47 | 41.94 | 40.86 | 40.93 | 11,053,960 | -0.42(-1.01%) |
Oct 20, 2015 | 41.37 | 41.49 | 41.15 | 41.35 | 7,185,107 | -0.17(-0.40%) |
Oct 19, 2015 | 41.45 | 41.75 | 41.20 | 41.52 | 7,229,247 | +0.06(+0.13%) |
Oct 16, 2015 | 41.24 | 41.53 | 41.01 | 41.46 | 7,208,429 | +0.11(+0.27%) |
Oct 15, 2015 | 41.76 | 41.88 | 41.26 | 41.35 | 9,069,757 | -0.17(-0.42%) |
Oct 14, 2015 | 40.31 | 41.92 | 40.25 | 41.53 | 13,387,179 | +1.37(+3.42%) |
Oct 13, 2015 | 40.22 | 40.55 | 40.07 | 40.15 | 9,080,749 | -0.34(-0.84%) |
Oct 12, 2015 | 40.01 | 40.55 | 39.88 | 40.49 | 5,167,152 | +0.37(+0.92%) |
Oct 09, 2015 | 40.50 | 40.82 | 39.94 | 40.12 | 7,252,606 | -0.51(-1.26%) |
Oct 08, 2015 | 39.97 | 40.65 | 39.73 | 40.63 | 8,154,563 | +0.38(+0.94%) |
Oct 07, 2015 | 40.22 | 40.70 | 39.68 | 40.26 | 8,958,202 | +0.46(+1.15%) |
Oct 06, 2015 | 39.54 | 39.94 | 38.83 | 39.80 | 7,349,281 | +0.26(+0.66%) |
Oct 05, 2015 | 38.75 | 39.76 | 38.66 | 39.54 | 8,637,591 | +1.07(+2.79%) |
Oct 02, 2015 | 37.68 | 38.48 | 37.16 | 38.47 | 10,434,535 | +0.26(+0.68%) |