Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.62 | 49.12 | 49.12 | 49.12 | 30,871,682 | -0.73(-1.47%) |
Dec 30, 2015 | 50.00 | 50.27 | 49.84 | 49.86 | 24,511,936 | -0.21(-0.42%) |
Dec 29, 2015 | 49.84 | 50.34 | 49.64 | 50.07 | 31,318,084 | +0.53(+1.07%) |
Dec 28, 2015 | 49.01 | 49.54 | 48.68 | 49.54 | 25,361,440 | +0.25(+0.50%) |
Dec 24, 2015 | 49.46 | 49.29 | 49.29 | 49.29 | 10,808,550 | -0.13(-0.27%) |
Dec 23, 2015 | 49.32 | 49.48 | 49.09 | 49.42 | 30,809,334 | +0.42(+0.85%) |
Dec 22, 2015 | 48.69 | 49.12 | 48.25 | 49.01 | 31,986,238 | +0.46(+0.95%) |
Dec 21, 2015 | 48.59 | 49.01 | 48.01 | 48.55 | 42,065,304 | +0.62(+1.29%) |
Dec 18, 2015 | 49.38 | 49.58 | 47.84 | 47.93 | 95,643,992 | -1.39(-2.82%) |
Dec 17, 2015 | 49.90 | 50.28 | 49.17 | 49.32 | 46,600,804 | -0.38(-0.77%) |
Dec 16, 2015 | 49.18 | 49.80 | 48.49 | 49.70 | 42,339,792 | +0.82(+1.68%) |
Dec 15, 2015 | 49.28 | 49.49 | 48.78 | 48.87 | 44,987,432 | +0.05(+0.11%) |
Dec 14, 2015 | 48.10 | 48.88 | 47.53 | 48.82 | 53,082,416 | +0.96(+2.00%) |
Dec 11, 2015 | 48.44 | 48.79 | 47.82 | 47.87 | 44,667,996 | -1.07(-2.19%) |
Dec 10, 2015 | 49.04 | 49.28 | 48.71 | 48.94 | 35,884,748 | +0.26(+0.53%) |
Dec 09, 2015 | 49.03 | 49.47 | 48.26 | 48.68 | 41,072,580 | -0.72(-1.45%) |
Dec 08, 2015 | 49.11 | 49.67 | 48.69 | 49.40 | 36,992,884 | -0.02(-0.04%) |
Dec 07, 2015 | 49.40 | 49.55 | 48.95 | 49.41 | 34,681,800 | -0.09(-0.18%) |
Dec 04, 2015 | 47.92 | 49.79 | 47.90 | 49.50 | 49,653,444 | +1.51(+3.16%) |
Dec 03, 2015 | 49.13 | 49.37 | 47.75 | 47.99 | 43,626,240 | -0.89(-1.83%) |
Dec 02, 2015 | 48.98 | 49.55 | 48.75 | 48.88 | 53,390,228 | -0.01(-0.02%) |
Dec 01, 2015 | 48.18 | 48.90 | 48.08 | 48.89 | 45,103,484 | +0.77(+1.60%) |
Nov 30, 2015 | 48.29 | 48.66 | 47.81 | 48.12 | 63,505,552 | +0.37(+0.78%) |
Nov 27, 2015 | 47.64 | 47.88 | 47.63 | 47.75 | 10,175,095 | +0.21(+0.45%) |
Nov 25, 2015 | 47.89 | 47.54 | 47.54 | 47.54 | 23,723,582 | -0.50(-1.03%) |
Nov 24, 2015 | 47.74 | 48.20 | 47.44 | 48.03 | 27,782,060 | +0.05(+0.11%) |
Nov 23, 2015 | 48.03 | 48.22 | 47.59 | 47.98 | 31,887,852 | +0.00(+0.00%) |
Nov 20, 2015 | 48.03 | 48.08 | 47.17 | 47.98 | 41,955,256 | +0.22(+0.46%) |
Nov 19, 2015 | 47.80 | 48.40 | 47.62 | 47.76 | 31,791,966 | +0.08(+0.17%) |
Nov 18, 2015 | 46.93 | 47.79 | 46.91 | 47.68 | 33,569,400 | +0.78(+1.66%) |
Nov 17, 2015 | 47.08 | 47.40 | 46.79 | 46.90 | 35,634,284 | -0.39(-0.81%) |
Nov 16, 2015 | 46.68 | 47.40 | 46.48 | 47.29 | 36,529,344 | +0.81(+1.75%) |
Nov 13, 2015 | 46.67 | 46.87 | 46.20 | 46.47 | 41,897,604 | -0.42(-0.90%) |
Nov 12, 2015 | 47.03 | 47.47 | 46.78 | 46.89 | 40,190,136 | -0.29(-0.62%) |
Nov 11, 2015 | 47.23 | 47.67 | 47.02 | 47.18 | 41,517,980 | +0.12(+0.26%) |
Nov 10, 2015 | 47.55 | 47.61 | 46.85 | 47.06 | 62,854,000 | -0.57(-1.20%) |
Nov 09, 2015 | 47.98 | 48.26 | 47.10 | 47.63 | 36,961,612 | -0.67(-1.38%) |
Nov 06, 2015 | 47.57 | 48.35 | 47.48 | 48.30 | 37,352,916 | +0.47(+0.99%) |
Nov 05, 2015 | 47.92 | 48.11 | 47.49 | 47.83 | 35,779,136 | -0.02(-0.04%) |
Nov 04, 2015 | 47.65 | 48.27 | 47.54 | 47.84 | 42,167,464 | +0.22(+0.46%) |
Nov 03, 2015 | 46.55 | 47.84 | 46.52 | 47.62 | 41,604,964 | +0.80(+1.71%) |
Nov 02, 2015 | 46.48 | 46.93 | 46.28 | 46.82 | 34,433,572 | +0.53(+1.14%) |
Oct 30, 2015 | 46.89 | 47.48 | 46.28 | 46.30 | 53,008,224 | -0.63(-1.35%) |
Oct 29, 2015 | 47.09 | 47.34 | 46.81 | 46.93 | 34,337,952 | -0.55(-1.15%) |
Oct 28, 2015 | 47.09 | 47.47 | 46.49 | 47.47 | 53,440,808 | +0.26(+0.54%) |
Oct 27, 2015 | 47.48 | 47.82 | 47.12 | 47.22 | 57,980,704 | -0.49(-1.03%) |
Oct 26, 2015 | 46.20 | 47.77 | 46.17 | 47.71 | 73,481,576 | +1.21(+2.61%) |
Oct 23, 2015 | 46.00 | 47.55 | 45.95 | 46.50 | 153,757,680 | +4.26(+10.08%) |
Oct 22, 2015 | 41.80 | 43.05 | 41.41 | 42.24 | 64,306,116 | +0.73(+1.76%) |
Oct 21, 2015 | 42.14 | 42.21 | 41.43 | 41.51 | 28,723,214 | -0.50(-1.19%) |
Oct 20, 2015 | 41.72 | 42.05 | 41.35 | 42.01 | 35,022,664 | +0.13(+0.31%) |
Oct 19, 2015 | 41.70 | 42.11 | 41.35 | 41.88 | 33,411,626 | +0.10(+0.23%) |
Oct 16, 2015 | 41.35 | 41.81 | 41.25 | 41.78 | 30,074,912 | +0.44(+1.06%) |
Oct 15, 2015 | 41.34 | 41.36 | 40.92 | 41.34 | 30,914,640 | +0.29(+0.71%) |
Oct 14, 2015 | 41.03 | 41.42 | 40.92 | 41.05 | 28,081,616 | -0.18(-0.45%) |
Oct 13, 2015 | 40.95 | 41.45 | 40.95 | 41.24 | 22,726,586 | -0.10(-0.23%) |
Oct 12, 2015 | 41.32 | 41.40 | 40.90 | 41.34 | 22,477,402 | -0.10(-0.23%) |
Oct 09, 2015 | 41.73 | 41.79 | 41.27 | 41.43 | 32,519,872 | -0.30(-0.72%) |
Oct 08, 2015 | 40.95 | 41.79 | 40.90 | 41.73 | 38,400,156 | +0.57(+1.39%) |
Oct 07, 2015 | 41.42 | 41.64 | 40.42 | 41.16 | 31,508,606 | +0.04(+0.11%) |
Oct 06, 2015 | 40.75 | 41.49 | 40.65 | 41.12 | 31,280,398 | +0.11(+0.26%) |
Oct 05, 2015 | 40.23 | 41.24 | 40.19 | 41.01 | 39,078,116 | +0.93(+2.33%) |
Oct 02, 2015 | 38.93 | 40.08 | 38.63 | 40.08 | 47,572,380 | +0.84(+2.15%) |