Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.49 | 51.05 | 51.05 | 51.05 | 1,913,880 | -0.59(-1.15%) |
Dec 30, 2015 | 51.92 | 52.08 | 51.61 | 51.64 | 1,852,318 | -0.31(-0.60%) |
Dec 29, 2015 | 51.87 | 52.20 | 51.68 | 51.96 | 1,819,517 | +0.45(+0.88%) |
Dec 28, 2015 | 51.81 | 51.85 | 51.25 | 51.50 | 2,229,781 | -0.41(-0.79%) |
Dec 24, 2015 | 51.66 | 51.91 | 51.91 | 51.91 | 1,579,535 | +0.21(+0.40%) |
Dec 23, 2015 | 51.54 | 51.82 | 51.54 | 51.71 | 2,330,688 | +0.32(+0.62%) |
Dec 22, 2015 | 50.74 | 51.53 | 50.36 | 51.39 | 2,679,169 | +0.99(+1.96%) |
Dec 21, 2015 | 50.61 | 50.89 | 50.11 | 50.40 | 3,791,543 | -0.02(-0.05%) |
Dec 18, 2015 | 51.07 | 51.07 | 49.96 | 50.43 | 8,135,257 | -0.85(-1.67%) |
Dec 17, 2015 | 52.14 | 52.14 | 51.28 | 51.28 | 2,629,084 | -0.83(-1.59%) |
Dec 16, 2015 | 52.03 | 52.21 | 51.41 | 52.11 | 2,648,014 | +0.56(+1.08%) |
Dec 15, 2015 | 50.80 | 51.80 | 50.75 | 51.55 | 3,673,516 | +1.08(+2.13%) |
Dec 14, 2015 | 50.63 | 51.08 | 50.09 | 50.48 | 2,865,683 | -0.07(-0.13%) |
Dec 11, 2015 | 50.72 | 51.08 | 50.30 | 50.54 | 2,579,257 | -0.83(-1.62%) |
Dec 10, 2015 | 51.72 | 51.86 | 51.22 | 51.37 | 2,939,816 | -0.35(-0.67%) |
Dec 09, 2015 | 52.21 | 52.69 | 51.58 | 51.72 | 3,114,985 | -0.79(-1.50%) |
Dec 08, 2015 | 52.93 | 52.93 | 52.35 | 52.51 | 2,959,891 | -0.44(-0.82%) |
Dec 07, 2015 | 52.91 | 53.19 | 52.78 | 52.94 | 3,254,036 | -0.08(-0.16%) |
Dec 04, 2015 | 51.77 | 53.10 | 51.77 | 53.02 | 3,219,978 | +1.41(+2.74%) |
Dec 03, 2015 | 51.76 | 52.02 | 51.38 | 51.61 | 3,889,403 | -0.10(-0.19%) |
Dec 02, 2015 | 52.25 | 52.35 | 51.64 | 51.71 | 3,260,642 | -0.50(-0.96%) |
Dec 01, 2015 | 52.08 | 52.81 | 52.01 | 52.21 | 4,149,002 | +0.61(+1.18%) |
Nov 30, 2015 | 51.77 | 51.92 | 51.43 | 51.60 | 3,663,899 | -0.07(-0.13%) |
Nov 27, 2015 | 51.42 | 51.72 | 51.34 | 51.67 | 999,134 | +0.34(+0.66%) |
Nov 25, 2015 | 51.65 | 51.33 | 51.33 | 51.33 | 2,122,831 | -0.17(-0.34%) |
Nov 24, 2015 | 51.38 | 51.68 | 51.18 | 51.50 | 1,982,057 | -0.14(-0.27%) |
Nov 23, 2015 | 51.84 | 51.88 | 51.52 | 51.64 | 2,689,787 | -0.19(-0.36%) |
Nov 20, 2015 | 51.80 | 52.30 | 51.68 | 51.83 | 3,762,197 | -0.02(-0.05%) |
Nov 19, 2015 | 51.95 | 52.06 | 51.72 | 51.85 | 2,029,070 | -0.11(-0.20%) |
Nov 18, 2015 | 51.35 | 52.06 | 51.35 | 51.96 | 2,549,142 | +0.65(+1.26%) |
Nov 17, 2015 | 51.66 | 51.95 | 51.26 | 51.31 | 2,631,794 | -0.34(-0.65%) |
Nov 16, 2015 | 50.92 | 51.65 | 50.80 | 51.65 | 3,136,880 | +0.58(+1.14%) |
Nov 13, 2015 | 51.18 | 51.41 | 50.93 | 51.07 | 2,825,507 | -0.11(-0.22%) |
Nov 12, 2015 | 51.09 | 51.45 | 50.96 | 51.18 | 3,722,280 | -0.47(-0.90%) |
Nov 11, 2015 | 51.98 | 51.99 | 51.56 | 51.65 | 1,774,906 | -0.16(-0.32%) |
Nov 10, 2015 | 51.95 | 52.08 | 51.65 | 51.81 | 2,215,670 | -0.16(-0.31%) |
Nov 09, 2015 | 52.39 | 52.41 | 51.72 | 51.98 | 2,998,926 | -0.45(-0.86%) |
Nov 06, 2015 | 52.36 | 52.78 | 51.90 | 52.43 | 3,748,799 | +0.43(+0.82%) |
Nov 05, 2015 | 51.52 | 52.14 | 51.47 | 52.00 | 3,948,451 | +0.54(+1.05%) |
Nov 04, 2015 | 51.63 | 51.81 | 50.92 | 51.46 | 4,470,503 | -0.22(-0.43%) |
Nov 03, 2015 | 51.49 | 51.85 | 50.44 | 51.68 | 7,661,309 | +1.11(+2.20%) |
Nov 02, 2015 | 50.82 | 51.00 | 50.28 | 50.57 | 6,520,624 | -0.07(-0.13%) |
Oct 30, 2015 | 51.42 | 51.50 | 50.61 | 50.64 | 4,782,535 | -0.74(-1.45%) |
Oct 29, 2015 | 50.86 | 51.50 | 50.79 | 51.38 | 3,300,781 | +0.39(+0.77%) |
Oct 28, 2015 | 49.60 | 50.99 | 49.48 | 50.99 | 4,706,402 | +1.65(+3.35%) |
Oct 27, 2015 | 50.23 | 50.40 | 49.27 | 49.33 | 5,588,200 | -1.25(-2.47%) |
Oct 26, 2015 | 50.59 | 50.81 | 50.40 | 50.59 | 2,762,598 | +0.11(+0.23%) |
Oct 23, 2015 | 50.67 | 50.73 | 50.32 | 50.47 | 3,903,821 | +0.11(+0.21%) |
Oct 22, 2015 | 49.92 | 50.44 | 49.60 | 50.37 | 3,466,091 | +0.74(+1.48%) |
Oct 21, 2015 | 50.44 | 50.71 | 49.57 | 49.63 | 5,342,289 | -0.65(-1.29%) |
Oct 20, 2015 | 50.44 | 50.91 | 50.42 | 50.28 | 3,978,893 | -0.12(-0.24%) |
Oct 19, 2015 | 49.94 | 50.45 | 49.75 | 50.40 | 2,966,230 | +0.32(+0.64%) |
Oct 16, 2015 | 50.28 | 50.33 | 49.64 | 50.08 | 4,014,535 | -0.32(-0.63%) |
Oct 15, 2015 | 49.45 | 50.48 | 49.31 | 50.40 | 3,552,480 | +1.42(+2.89%) |
Oct 14, 2015 | 49.51 | 49.59 | 48.92 | 48.98 | 2,966,020 | -0.64(-1.29%) |
Oct 13, 2015 | 49.69 | 50.03 | 49.60 | 49.62 | 2,016,177 | -0.22(-0.44%) |
Oct 12, 2015 | 49.54 | 50.03 | 49.46 | 49.84 | 1,713,104 | +0.38(+0.78%) |
Oct 09, 2015 | 50.05 | 50.19 | 49.35 | 49.46 | 2,979,625 | -0.56(-1.11%) |
Oct 08, 2015 | 49.00 | 50.10 | 48.88 | 50.01 | 3,024,599 | +0.88(+1.80%) |
Oct 07, 2015 | 49.26 | 49.67 | 48.95 | 49.13 | 2,960,995 | +0.13(+0.27%) |
Oct 06, 2015 | 48.88 | 49.32 | 48.76 | 49.00 | 2,633,303 | -0.02(-0.03%) |
Oct 05, 2015 | 48.66 | 49.21 | 48.62 | 49.02 | 2,656,732 | +0.61(+1.27%) |
Oct 02, 2015 | 46.76 | 48.40 | 46.62 | 48.40 | 3,874,765 | +0.97(+2.04%) |