Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.06 | 44.77 | 44.77 | 44.77 | 1,735,959 | -0.41(-0.91%) |
Dec 30, 2015 | 45.52 | 45.87 | 45.09 | 45.18 | 1,655,790 | -0.22(-0.48%) |
Dec 29, 2015 | 45.35 | 45.75 | 45.06 | 45.40 | 2,502,898 | +0.39(+0.87%) |
Dec 28, 2015 | 44.55 | 45.07 | 44.21 | 45.01 | 2,941,719 | +0.27(+0.59%) |
Dec 24, 2015 | 44.63 | 44.74 | 44.74 | 44.74 | 3,185,924 | +0.05(+0.12%) |
Dec 23, 2015 | 44.89 | 45.62 | 43.99 | 44.69 | 7,321,658 | -0.16(-0.37%) |
Dec 22, 2015 | 44.12 | 45.07 | 43.62 | 44.85 | 3,858,018 | +0.87(+1.98%) |
Dec 21, 2015 | 43.91 | 44.85 | 43.47 | 43.98 | 4,128,070 | +0.51(+1.18%) |
Dec 18, 2015 | 45.02 | 45.22 | 42.75 | 43.47 | 9,320,771 | -1.09(-2.44%) |
Dec 17, 2015 | 46.36 | 46.49 | 44.54 | 44.56 | 5,306,504 | -1.66(-3.58%) |
Dec 16, 2015 | 45.65 | 46.38 | 45.32 | 46.22 | 3,870,624 | +1.16(+2.58%) |
Dec 15, 2015 | 44.81 | 45.45 | 44.63 | 45.06 | 2,893,137 | +0.56(+1.25%) |
Dec 14, 2015 | 44.71 | 44.88 | 43.98 | 44.50 | 4,519,457 | -0.27(-0.61%) |
Dec 11, 2015 | 45.04 | 45.14 | 44.51 | 44.77 | 2,106,639 | -0.80(-1.75%) |
Dec 10, 2015 | 45.20 | 45.99 | 45.06 | 45.57 | 1,755,911 | +0.46(+1.01%) |
Dec 09, 2015 | 45.67 | 46.10 | 44.70 | 45.11 | 2,265,217 | -0.75(-1.64%) |
Dec 08, 2015 | 46.53 | 46.87 | 45.49 | 45.86 | 2,552,658 | -1.25(-2.66%) |
Dec 07, 2015 | 46.86 | 47.22 | 46.68 | 47.12 | 1,653,306 | +0.07(+0.16%) |
Dec 04, 2015 | 46.00 | 47.12 | 45.68 | 47.04 | 1,684,205 | +1.19(+2.60%) |
Dec 03, 2015 | 47.03 | 47.17 | 45.51 | 45.85 | 2,057,875 | -1.11(-2.36%) |
Dec 02, 2015 | 47.93 | 48.00 | 46.47 | 46.96 | 2,359,081 | -0.92(-1.93%) |
Dec 01, 2015 | 47.07 | 48.04 | 46.90 | 47.88 | 1,934,649 | +1.01(+2.15%) |
Nov 30, 2015 | 47.68 | 47.72 | 46.81 | 46.88 | 1,933,672 | -0.69(-1.44%) |
Nov 27, 2015 | 47.41 | 47.77 | 47.15 | 47.56 | 854,915 | +0.03(+0.06%) |
Nov 25, 2015 | 47.23 | 47.54 | 47.54 | 47.54 | 1,374,697 | +0.27(+0.56%) |
Nov 24, 2015 | 46.46 | 47.51 | 46.37 | 47.27 | 2,340,171 | +0.56(+1.20%) |
Nov 23, 2015 | 46.69 | 47.08 | 46.52 | 46.71 | 1,797,181 | +0.04(+0.08%) |
Nov 20, 2015 | 46.57 | 46.93 | 46.37 | 46.68 | 1,364,867 | +0.37(+0.79%) |
Nov 19, 2015 | 46.25 | 46.71 | 46.19 | 46.31 | 1,377,671 | +0.04(+0.08%) |
Nov 18, 2015 | 45.28 | 46.40 | 45.20 | 46.27 | 2,002,150 | +0.93(+2.06%) |
Nov 17, 2015 | 45.51 | 46.05 | 45.17 | 45.34 | 2,535,166 | -0.08(-0.18%) |
Nov 16, 2015 | 44.25 | 45.50 | 44.24 | 45.42 | 2,837,863 | +1.16(+2.63%) |
Nov 13, 2015 | 44.59 | 45.14 | 44.23 | 44.26 | 1,676,821 | -0.32(-0.72%) |
Nov 12, 2015 | 45.39 | 45.51 | 44.39 | 44.58 | 2,144,207 | -1.23(-2.68%) |
Nov 11, 2015 | 45.21 | 46.37 | 44.96 | 45.81 | 2,363,520 | +0.59(+1.30%) |
Nov 10, 2015 | 43.92 | 45.30 | 43.73 | 45.22 | 3,723,911 | +1.46(+3.35%) |
Nov 09, 2015 | 44.38 | 44.38 | 43.28 | 43.76 | 3,367,196 | -0.66(-1.48%) |
Nov 06, 2015 | 44.51 | 44.96 | 43.63 | 44.42 | 3,975,866 | -0.50(-1.12%) |
Nov 05, 2015 | 45.73 | 45.73 | 44.33 | 44.92 | 5,232,518 | -0.83(-1.82%) |
Nov 04, 2015 | 46.26 | 46.48 | 45.62 | 45.75 | 3,157,204 | -0.38(-0.83%) |
Nov 03, 2015 | 45.98 | 46.54 | 45.30 | 46.14 | 2,134,316 | +0.05(+0.12%) |
Nov 02, 2015 | 45.80 | 46.20 | 45.67 | 46.08 | 1,932,430 | +0.25(+0.54%) |
Oct 30, 2015 | 44.85 | 46.24 | 44.79 | 45.83 | 2,396,264 | +0.74(+1.64%) |
Oct 29, 2015 | 46.38 | 46.42 | 44.67 | 45.09 | 3,457,723 | -1.77(-3.77%) |
Oct 28, 2015 | 46.34 | 47.30 | 46.04 | 46.86 | 2,552,696 | +0.59(+1.29%) |
Oct 27, 2015 | 47.11 | 47.18 | 46.11 | 46.26 | 2,589,015 | -1.01(-2.13%) |
Oct 26, 2015 | 47.77 | 48.06 | 46.46 | 47.27 | 3,508,389 | -0.44(-0.92%) |
Oct 23, 2015 | 47.83 | 47.97 | 46.66 | 47.71 | 3,040,976 | +0.26(+0.54%) |
Oct 22, 2015 | 47.61 | 48.00 | 46.18 | 47.45 | 3,369,300 | -0.23(-0.48%) |
Oct 21, 2015 | 47.67 | 47.92 | 47.07 | 47.68 | 2,721,619 | +0.25(+0.52%) |
Oct 20, 2015 | 46.27 | 47.58 | 46.14 | 47.44 | 2,330,974 | +1.27(+2.76%) |
Oct 19, 2015 | 45.68 | 46.25 | 45.35 | 46.16 | 2,047,975 | +0.38(+0.82%) |
Oct 16, 2015 | 45.56 | 46.01 | 44.95 | 45.79 | 1,453,340 | +0.25(+0.54%) |
Oct 15, 2015 | 45.11 | 45.60 | 44.27 | 45.54 | 3,072,528 | +0.62(+1.38%) |
Oct 14, 2015 | 46.36 | 46.48 | 44.76 | 44.92 | 3,911,085 | -1.55(-3.33%) |
Oct 13, 2015 | 46.61 | 47.50 | 46.36 | 46.47 | 2,749,785 | -0.36(-0.76%) |
Oct 12, 2015 | 46.95 | 47.05 | 46.16 | 46.82 | 1,526,684 | -0.13(-0.27%) |
Oct 09, 2015 | 46.59 | 47.04 | 46.21 | 46.95 | 2,575,161 | +0.24(+0.51%) |
Oct 08, 2015 | 46.09 | 46.79 | 45.81 | 46.71 | 1,826,403 | +0.53(+1.15%) |
Oct 07, 2015 | 45.22 | 46.20 | 45.12 | 46.18 | 2,329,934 | +1.29(+2.87%) |
Oct 06, 2015 | 45.97 | 46.27 | 44.78 | 44.89 | 2,216,783 | -1.22(-2.64%) |
Oct 05, 2015 | 45.34 | 46.24 | 45.25 | 46.11 | 2,290,893 | +1.22(+2.71%) |
Oct 02, 2015 | 44.03 | 44.90 | 43.24 | 44.89 | 3,296,019 | +0.23(+0.51%) |