Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.89 | 51.76 | 51.76 | 51.76 | 18,693,234 | -0.44(-0.84%) |
Dec 30, 2015 | 52.56 | 52.56 | 52.09 | 52.20 | 9,171,475 | -0.38(-0.72%) |
Dec 29, 2015 | 52.40 | 52.76 | 52.32 | 52.58 | 12,527,373 | +0.54(+1.04%) |
Dec 28, 2015 | 51.97 | 52.09 | 51.51 | 52.04 | 8,432,379 | -0.17(-0.33%) |
Dec 24, 2015 | 52.23 | 52.21 | 52.21 | 52.21 | 5,699,699 | -0.10(-0.19%) |
Dec 23, 2015 | 51.83 | 52.41 | 51.78 | 52.31 | 15,975,605 | +0.82(+1.60%) |
Dec 22, 2015 | 51.68 | 51.74 | 50.94 | 51.49 | 15,494,284 | +0.11(+0.21%) |
Dec 21, 2015 | 50.97 | 51.39 | 50.82 | 51.38 | 24,061,166 | +0.89(+1.77%) |
Dec 18, 2015 | 51.72 | 51.72 | 50.49 | 50.49 | 30,384,676 | -1.47(-2.84%) |
Dec 17, 2015 | 53.23 | 53.31 | 51.81 | 51.96 | 23,114,460 | -0.98(-1.85%) |
Dec 16, 2015 | 52.45 | 53.10 | 51.67 | 52.94 | 27,697,306 | +1.12(+2.16%) |
Dec 15, 2015 | 51.01 | 52.25 | 51.01 | 51.82 | 23,120,040 | +1.43(+2.85%) |
Dec 14, 2015 | 50.35 | 50.76 | 49.86 | 50.38 | 22,491,894 | +0.16(+0.31%) |
Dec 11, 2015 | 50.80 | 51.08 | 49.79 | 50.23 | 22,819,834 | -1.21(-2.35%) |
Dec 10, 2015 | 51.38 | 52.13 | 51.02 | 51.43 | 16,376,687 | +0.12(+0.23%) |
Dec 09, 2015 | 51.43 | 52.20 | 50.99 | 51.32 | 21,386,040 | -0.39(-0.76%) |
Dec 08, 2015 | 51.94 | 52.49 | 51.50 | 51.71 | 16,689,759 | -0.82(-1.55%) |
Dec 07, 2015 | 53.04 | 53.11 | 52.05 | 52.52 | 14,905,849 | -0.70(-1.31%) |
Dec 04, 2015 | 51.82 | 53.30 | 51.77 | 53.22 | 22,688,130 | +1.64(+3.18%) |
Dec 03, 2015 | 52.39 | 52.55 | 51.41 | 51.58 | 18,655,820 | -0.67(-1.29%) |
Dec 02, 2015 | 53.17 | 53.21 | 52.12 | 52.26 | 17,139,922 | -0.74(-1.41%) |
Dec 01, 2015 | 52.79 | 53.17 | 52.52 | 53.00 | 16,209,471 | +0.73(+1.39%) |
Nov 30, 2015 | 52.74 | 52.93 | 52.27 | 52.27 | 19,301,138 | -0.38(-0.73%) |
Nov 27, 2015 | 52.52 | 52.78 | 52.24 | 52.66 | 5,169,877 | +0.24(+0.46%) |
Nov 25, 2015 | 52.47 | 52.41 | 52.41 | 52.41 | 9,914,074 | +0.06(+0.12%) |
Nov 24, 2015 | 51.87 | 52.63 | 51.77 | 52.35 | 13,891,062 | -0.08(-0.15%) |
Nov 23, 2015 | 52.77 | 52.98 | 52.35 | 52.43 | 14,464,142 | -0.52(-0.98%) |
Nov 20, 2015 | 53.30 | 53.39 | 52.82 | 52.95 | 14,299,145 | -0.09(-0.18%) |
Nov 19, 2015 | 52.98 | 53.17 | 52.56 | 53.04 | 16,377,195 | +0.16(+0.31%) |
Nov 18, 2015 | 52.12 | 52.95 | 52.03 | 52.88 | 16,450,899 | +1.03(+2.00%) |
Nov 17, 2015 | 52.27 | 52.32 | 51.65 | 51.84 | 15,758,165 | -0.30(-0.57%) |
Nov 16, 2015 | 51.32 | 52.19 | 51.09 | 52.14 | 14,074,300 | +0.74(+1.45%) |
Nov 13, 2015 | 51.61 | 51.87 | 51.14 | 51.39 | 15,099,393 | -0.35(-0.67%) |
Nov 12, 2015 | 52.41 | 52.45 | 51.70 | 51.74 | 17,317,094 | -1.06(-2.00%) |
Nov 11, 2015 | 53.39 | 53.44 | 52.72 | 52.80 | 10,859,112 | -0.26(-0.49%) |
Nov 10, 2015 | 52.67 | 53.19 | 52.47 | 53.06 | 16,885,592 | +0.23(+0.43%) |
Nov 09, 2015 | 53.86 | 53.87 | 52.59 | 52.83 | 21,854,284 | -0.84(-1.56%) |
Nov 06, 2015 | 53.60 | 54.11 | 53.39 | 53.67 | 29,674,292 | +1.58(+3.04%) |
Nov 05, 2015 | 51.58 | 52.27 | 51.54 | 52.08 | 16,219,660 | +0.46(+0.90%) |
Nov 04, 2015 | 51.75 | 51.86 | 51.45 | 51.62 | 14,527,073 | +0.05(+0.11%) |
Nov 03, 2015 | 51.18 | 51.82 | 51.09 | 51.57 | 14,694,407 | +0.19(+0.37%) |
Nov 02, 2015 | 50.52 | 51.54 | 50.48 | 51.38 | 19,456,180 | +1.01(+2.01%) |
Oct 30, 2015 | 51.19 | 51.22 | 50.27 | 50.37 | 20,067,216 | -0.75(-1.47%) |
Oct 29, 2015 | 51.16 | 51.61 | 50.86 | 51.12 | 16,267,622 | -0.23(-0.44%) |
Oct 28, 2015 | 49.94 | 51.54 | 49.94 | 51.35 | 22,911,260 | +1.46(+2.92%) |
Oct 27, 2015 | 49.80 | 50.06 | 49.63 | 49.89 | 11,266,042 | -0.20(-0.41%) |
Oct 26, 2015 | 50.05 | 50.16 | 49.71 | 50.09 | 17,705,768 | +0.02(+0.05%) |
Oct 23, 2015 | 49.88 | 50.32 | 49.78 | 50.07 | 21,666,588 | +0.53(+1.08%) |
Oct 22, 2015 | 48.93 | 49.84 | 48.93 | 49.54 | 19,510,432 | +0.89(+1.82%) |
Oct 21, 2015 | 49.29 | 49.36 | 48.64 | 48.65 | 15,526,518 | -0.36(-0.74%) |
Oct 20, 2015 | 48.89 | 49.24 | 48.67 | 49.01 | 14,727,129 | +0.24(+0.48%) |
Oct 19, 2015 | 48.60 | 49.20 | 48.53 | 48.78 | 18,508,446 | -0.16(-0.34%) |
Oct 16, 2015 | 48.94 | 49.11 | 48.67 | 48.94 | 22,267,856 | +0.42(+0.87%) |
Oct 15, 2015 | 47.40 | 48.57 | 47.12 | 48.52 | 23,149,300 | +1.49(+3.17%) |
Oct 14, 2015 | 47.63 | 47.80 | 46.68 | 47.03 | 36,972,068 | -1.22(-2.53%) |
Oct 13, 2015 | 48.13 | 48.73 | 48.06 | 48.25 | 19,914,400 | -0.13(-0.28%) |
Oct 12, 2015 | 48.48 | 48.61 | 48.13 | 48.38 | 13,841,776 | -0.16(-0.34%) |
Oct 09, 2015 | 48.91 | 49.03 | 48.27 | 48.55 | 15,450,267 | -0.16(-0.32%) |
Oct 08, 2015 | 48.49 | 48.80 | 48.16 | 48.71 | 17,813,400 | +0.00(+0.00%) |
Oct 07, 2015 | 49.04 | 49.41 | 48.41 | 48.71 | 16,351,407 | +0.06(+0.13%) |
Oct 06, 2015 | 48.69 | 48.89 | 48.30 | 48.64 | 15,479,323 | +0.02(+0.05%) |
Oct 05, 2015 | 48.01 | 48.79 | 47.99 | 48.62 | 17,183,498 | +0.95(+1.99%) |
Oct 02, 2015 | 46.71 | 47.71 | 45.88 | 47.67 | 26,067,276 | -0.13(-0.28%) |