Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.44 | 45.08 | 45.08 | 45.08 | 2,832,972 | -0.47(-1.03%) |
Dec 30, 2015 | 45.76 | 45.90 | 45.48 | 45.54 | 3,584,120 | -0.27(-0.58%) |
Dec 29, 2015 | 45.77 | 46.12 | 45.52 | 45.81 | 4,313,467 | +0.25(+0.54%) |
Dec 28, 2015 | 45.45 | 45.63 | 45.08 | 45.56 | 5,608,481 | -0.10(-0.22%) |
Dec 24, 2015 | 45.56 | 45.66 | 45.66 | 45.66 | 2,479,843 | -0.07(-0.16%) |
Dec 23, 2015 | 45.13 | 45.83 | 45.11 | 45.74 | 5,592,187 | +0.69(+1.53%) |
Dec 22, 2015 | 45.41 | 45.45 | 44.47 | 45.05 | 7,319,323 | -0.25(-0.54%) |
Dec 21, 2015 | 44.43 | 45.43 | 44.43 | 45.29 | 7,821,731 | +0.96(+2.17%) |
Dec 18, 2015 | 44.33 | 44.53 | 43.81 | 44.33 | 8,149,773 | -0.22(-0.50%) |
Dec 17, 2015 | 45.38 | 45.67 | 44.55 | 44.55 | 5,235,556 | -0.83(-1.82%) |
Dec 16, 2015 | 45.11 | 45.51 | 44.48 | 45.38 | 5,137,870 | +0.57(+1.28%) |
Dec 15, 2015 | 44.67 | 45.00 | 44.48 | 44.80 | 7,943,684 | +0.59(+1.34%) |
Dec 14, 2015 | 43.91 | 44.23 | 43.49 | 44.21 | 7,033,702 | +0.22(+0.49%) |
Dec 11, 2015 | 44.79 | 45.03 | 43.77 | 44.00 | 6,324,269 | -1.17(-2.58%) |
Dec 10, 2015 | 45.66 | 45.72 | 43.92 | 45.16 | 10,538,989 | -0.38(-0.83%) |
Dec 09, 2015 | 46.61 | 47.22 | 45.45 | 45.54 | 8,364,541 | -1.10(-2.37%) |
Dec 08, 2015 | 46.47 | 47.11 | 45.82 | 46.64 | 4,882,439 | -0.51(-1.07%) |
Dec 07, 2015 | 46.85 | 47.29 | 46.29 | 47.15 | 5,874,559 | +0.17(+0.35%) |
Dec 04, 2015 | 45.46 | 47.15 | 45.35 | 46.98 | 6,451,790 | +1.86(+4.12%) |
Dec 03, 2015 | 46.32 | 46.39 | 45.00 | 45.13 | 6,423,710 | -1.12(-2.43%) |
Dec 02, 2015 | 45.97 | 46.59 | 45.95 | 46.25 | 5,725,269 | +0.29(+0.63%) |
Dec 01, 2015 | 45.17 | 46.16 | 45.17 | 45.96 | 8,221,680 | +1.22(+2.72%) |
Nov 30, 2015 | 44.92 | 45.09 | 44.69 | 44.74 | 5,205,848 | -0.28(-0.62%) |
Nov 27, 2015 | 44.85 | 45.05 | 44.55 | 45.02 | 2,981,187 | +0.23(+0.51%) |
Nov 25, 2015 | 44.84 | 44.79 | 44.79 | 44.79 | 3,754,770 | +0.13(+0.29%) |
Nov 24, 2015 | 44.33 | 44.85 | 44.19 | 44.66 | 3,548,221 | -0.19(-0.43%) |
Nov 23, 2015 | 44.93 | 45.22 | 44.76 | 44.85 | 4,140,672 | -0.04(-0.10%) |
Nov 20, 2015 | 44.53 | 45.25 | 44.34 | 44.90 | 6,907,723 | +0.67(+1.51%) |
Nov 19, 2015 | 43.81 | 44.42 | 43.66 | 44.23 | 5,151,948 | +0.35(+0.79%) |
Nov 18, 2015 | 43.19 | 44.00 | 43.02 | 43.88 | 7,750,016 | +0.73(+1.69%) |
Nov 17, 2015 | 42.45 | 43.22 | 42.31 | 43.16 | 8,195,206 | +0.69(+1.63%) |
Nov 16, 2015 | 42.64 | 42.80 | 42.08 | 42.47 | 5,560,508 | -0.40(-0.94%) |
Nov 13, 2015 | 42.81 | 43.11 | 41.89 | 42.87 | 12,957,060 | +1.45(+3.50%) |
Nov 12, 2015 | 42.16 | 42.25 | 41.15 | 41.42 | 10,509,016 | -0.81(-1.93%) |
Nov 11, 2015 | 42.66 | 42.77 | 42.13 | 42.23 | 4,368,242 | -0.20(-0.47%) |
Nov 10, 2015 | 42.47 | 42.77 | 42.17 | 42.43 | 4,786,209 | -0.15(-0.35%) |
Nov 09, 2015 | 43.61 | 43.61 | 42.21 | 42.58 | 8,090,849 | -1.38(-3.14%) |
Nov 06, 2015 | 43.74 | 44.02 | 43.50 | 43.96 | 4,080,658 | +0.04(+0.10%) |
Nov 05, 2015 | 44.22 | 44.38 | 43.68 | 43.92 | 4,190,703 | -0.23(-0.52%) |
Nov 04, 2015 | 44.60 | 44.72 | 44.02 | 44.14 | 3,813,938 | -0.41(-0.93%) |
Nov 03, 2015 | 44.10 | 44.71 | 44.06 | 44.56 | 4,318,925 | +0.23(+0.53%) |
Nov 02, 2015 | 44.03 | 44.51 | 44.01 | 44.32 | 4,725,733 | +0.57(+1.30%) |
Oct 30, 2015 | 44.86 | 44.86 | 43.50 | 43.76 | 7,929,452 | -0.99(-2.21%) |
Oct 29, 2015 | 44.99 | 45.05 | 44.56 | 44.74 | 3,763,346 | -0.28(-0.63%) |
Oct 28, 2015 | 45.17 | 45.59 | 44.36 | 45.03 | 6,105,300 | -0.12(-0.27%) |
Oct 27, 2015 | 45.64 | 45.77 | 44.87 | 45.15 | 4,277,438 | -0.62(-1.36%) |
Oct 26, 2015 | 44.79 | 45.96 | 44.78 | 45.77 | 5,768,251 | +0.80(+1.77%) |
Oct 23, 2015 | 45.32 | 45.32 | 44.57 | 44.98 | 6,493,128 | +0.13(+0.29%) |
Oct 22, 2015 | 45.75 | 46.04 | 44.75 | 44.85 | 8,816,929 | -0.54(-1.20%) |
Oct 21, 2015 | 45.17 | 45.92 | 44.79 | 45.39 | 9,977,606 | +0.33(+0.73%) |
Oct 20, 2015 | 46.29 | 46.41 | 45.01 | 45.06 | 25,004,670 | +0.81(+1.84%) |
Oct 19, 2015 | 44.26 | 44.36 | 43.88 | 44.25 | 6,168,924 | -0.28(-0.62%) |
Oct 16, 2015 | 43.81 | 44.60 | 43.05 | 44.53 | 15,746,191 | +1.78(+4.17%) |
Oct 15, 2015 | 42.56 | 42.85 | 41.95 | 42.74 | 7,648,106 | +0.43(+1.01%) |
Oct 14, 2015 | 42.92 | 43.24 | 42.16 | 42.32 | 7,016,415 | -0.58(-1.35%) |
Oct 13, 2015 | 43.20 | 43.81 | 42.81 | 42.90 | 8,398,310 | -0.53(-1.21%) |
Oct 12, 2015 | 43.22 | 43.94 | 43.19 | 43.42 | 11,477,676 | +0.36(+0.84%) |
Oct 09, 2015 | 41.38 | 43.17 | 41.32 | 43.06 | 16,066,132 | +1.71(+4.14%) |
Oct 08, 2015 | 41.14 | 41.87 | 40.67 | 41.35 | 21,361,668 | -0.15(-0.37%) |
Oct 07, 2015 | 42.79 | 43.46 | 41.19 | 41.51 | 60,021,040 | -9.63(-18.83%) |
Oct 06, 2015 | 50.77 | 51.21 | 50.28 | 51.14 | 18,640,842 | +0.23(+0.45%) |
Oct 05, 2015 | 50.64 | 51.06 | 49.90 | 50.91 | 6,727,435 | +0.89(+1.78%) |
Oct 02, 2015 | 48.02 | 50.20 | 48.02 | 50.02 | 9,053,569 | +1.06(+2.17%) |