Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.34 | 47.69 | 47.69 | 47.69 | 3,005,626 | -0.73(-1.51%) |
Dec 30, 2015 | 48.33 | 48.59 | 48.19 | 48.42 | 2,318,809 | +0.03(+0.06%) |
Dec 29, 2015 | 47.95 | 48.56 | 47.91 | 48.40 | 2,781,476 | +0.55(+1.15%) |
Dec 28, 2015 | 47.71 | 47.95 | 47.54 | 47.85 | 2,564,157 | +0.06(+0.13%) |
Dec 24, 2015 | 47.92 | 47.78 | 47.78 | 47.78 | 1,047,260 | -0.22(-0.46%) |
Dec 23, 2015 | 47.38 | 48.04 | 47.38 | 48.00 | 3,311,265 | +0.66(+1.40%) |
Dec 22, 2015 | 47.15 | 47.40 | 46.65 | 47.34 | 2,745,544 | +0.41(+0.87%) |
Dec 21, 2015 | 47.51 | 47.55 | 46.66 | 46.93 | 3,473,152 | -0.24(-0.51%) |
Dec 18, 2015 | 47.40 | 47.56 | 46.91 | 47.17 | 6,979,950 | -0.45(-0.95%) |
Dec 17, 2015 | 47.59 | 47.92 | 47.31 | 47.62 | 3,950,696 | -0.02(-0.04%) |
Dec 16, 2015 | 46.89 | 47.68 | 46.75 | 47.64 | 4,559,435 | +1.00(+2.15%) |
Dec 15, 2015 | 46.25 | 47.03 | 46.13 | 46.64 | 3,239,897 | +0.53(+1.15%) |
Dec 14, 2015 | 45.70 | 46.14 | 45.51 | 46.11 | 3,733,091 | +0.36(+0.79%) |
Dec 11, 2015 | 45.77 | 46.14 | 45.51 | 45.75 | 2,985,752 | -0.22(-0.48%) |
Dec 10, 2015 | 46.63 | 46.70 | 45.93 | 45.97 | 2,781,249 | -0.70(-1.50%) |
Dec 09, 2015 | 46.29 | 47.04 | 46.11 | 46.67 | 4,049,443 | +0.20(+0.42%) |
Dec 08, 2015 | 46.54 | 46.66 | 45.94 | 46.47 | 4,193,777 | -0.16(-0.35%) |
Dec 07, 2015 | 46.79 | 46.96 | 46.54 | 46.63 | 4,085,924 | -0.32(-0.69%) |
Dec 04, 2015 | 46.21 | 47.02 | 46.14 | 46.96 | 4,011,012 | +1.01(+2.19%) |
Dec 03, 2015 | 46.51 | 46.56 | 45.86 | 45.95 | 4,139,460 | -0.68(-1.47%) |
Dec 02, 2015 | 47.44 | 47.49 | 46.57 | 46.63 | 3,700,595 | -0.90(-1.88%) |
Dec 01, 2015 | 47.85 | 47.97 | 47.07 | 47.53 | 3,240,603 | +0.03(+0.06%) |
Nov 30, 2015 | 47.52 | 47.83 | 47.44 | 47.50 | 3,615,281 | +0.00(+0.00%) |
Nov 27, 2015 | 47.39 | 47.79 | 47.36 | 47.50 | 1,169,840 | +0.11(+0.22%) |
Nov 25, 2015 | 47.53 | 47.40 | 47.40 | 47.40 | 1,935,389 | -0.18(-0.39%) |
Nov 24, 2015 | 47.51 | 47.68 | 47.13 | 47.58 | 2,833,619 | -0.07(-0.15%) |
Nov 23, 2015 | 48.16 | 48.37 | 47.59 | 47.65 | 2,949,695 | -0.54(-1.13%) |
Nov 20, 2015 | 48.24 | 48.63 | 47.96 | 48.19 | 4,178,020 | +0.13(+0.26%) |
Nov 19, 2015 | 47.98 | 48.35 | 47.83 | 48.07 | 2,497,911 | +0.24(+0.50%) |
Nov 18, 2015 | 47.68 | 47.90 | 47.12 | 47.83 | 3,034,056 | +0.13(+0.26%) |
Nov 17, 2015 | 48.34 | 48.88 | 47.59 | 47.70 | 2,888,980 | -0.67(-1.39%) |
Nov 16, 2015 | 47.54 | 48.40 | 47.51 | 48.38 | 3,514,928 | +0.74(+1.55%) |
Nov 13, 2015 | 47.46 | 47.91 | 47.43 | 47.64 | 3,921,592 | +0.20(+0.43%) |
Nov 12, 2015 | 47.52 | 47.96 | 47.21 | 47.43 | 3,407,993 | -0.28(-0.59%) |
Nov 11, 2015 | 47.41 | 47.78 | 47.35 | 47.71 | 2,191,655 | +0.36(+0.75%) |
Nov 10, 2015 | 47.36 | 47.72 | 47.24 | 47.36 | 2,959,312 | +0.05(+0.10%) |
Nov 09, 2015 | 47.18 | 47.63 | 46.99 | 47.31 | 3,520,511 | -0.08(-0.18%) |
Nov 06, 2015 | 48.52 | 48.65 | 47.20 | 47.39 | 4,127,995 | -1.67(-3.40%) |
Nov 05, 2015 | 49.16 | 49.53 | 49.02 | 49.06 | 2,284,187 | -0.23(-0.47%) |
Nov 04, 2015 | 49.35 | 49.79 | 49.18 | 49.29 | 3,400,785 | -0.10(-0.20%) |
Nov 03, 2015 | 49.37 | 49.88 | 49.11 | 49.39 | 3,880,639 | -0.01(-0.03%) |
Nov 02, 2015 | 49.63 | 50.14 | 48.90 | 49.40 | 4,369,870 | -0.49(-0.98%) |
Oct 30, 2015 | 49.64 | 50.06 | 49.37 | 49.89 | 4,205,774 | +0.38(+0.78%) |
Oct 29, 2015 | 49.76 | 49.82 | 48.89 | 49.51 | 4,097,123 | -0.45(-0.89%) |
Oct 28, 2015 | 50.62 | 50.81 | 49.41 | 49.95 | 3,093,403 | -0.59(-1.16%) |
Oct 27, 2015 | 50.77 | 51.11 | 50.41 | 50.54 | 3,239,876 | -0.34(-0.66%) |
Oct 26, 2015 | 51.18 | 51.27 | 50.45 | 50.88 | 2,932,799 | -0.17(-0.33%) |
Oct 23, 2015 | 51.92 | 52.01 | 50.99 | 51.04 | 3,084,902 | -0.98(-1.89%) |
Oct 22, 2015 | 51.71 | 52.30 | 51.57 | 52.03 | 2,992,111 | +0.40(+0.77%) |
Oct 21, 2015 | 51.63 | 51.93 | 51.35 | 51.63 | 3,376,867 | +0.16(+0.31%) |
Oct 20, 2015 | 51.09 | 51.53 | 51.03 | 51.47 | 3,305,523 | +0.22(+0.44%) |
Oct 19, 2015 | 51.03 | 51.27 | 50.59 | 51.25 | 2,718,262 | +0.16(+0.31%) |
Oct 16, 2015 | 51.09 | 51.31 | 50.85 | 51.09 | 2,890,539 | +0.24(+0.47%) |
Oct 15, 2015 | 50.58 | 50.95 | 50.11 | 50.85 | 3,210,593 | +0.50(+0.98%) |
Oct 14, 2015 | 50.23 | 50.53 | 50.09 | 50.35 | 2,651,309 | +0.13(+0.26%) |
Oct 13, 2015 | 50.11 | 50.35 | 49.90 | 50.22 | 2,399,702 | -0.07(-0.14%) |
Oct 12, 2015 | 49.62 | 50.35 | 49.60 | 50.29 | 2,633,922 | +0.68(+1.38%) |
Oct 09, 2015 | 49.45 | 49.70 | 49.21 | 49.60 | 3,642,041 | +0.22(+0.44%) |
Oct 08, 2015 | 48.59 | 49.48 | 48.50 | 49.39 | 2,770,473 | +0.65(+1.33%) |
Oct 07, 2015 | 48.80 | 48.91 | 48.49 | 48.74 | 2,501,102 | +0.00(+0.00%) |
Oct 06, 2015 | 49.01 | 49.12 | 48.52 | 48.74 | 3,421,719 | -0.38(-0.77%) |
Oct 05, 2015 | 48.61 | 49.13 | 48.36 | 49.12 | 4,126,073 | +0.68(+1.40%) |
Oct 02, 2015 | 48.55 | 48.72 | 47.81 | 48.44 | 5,533,333 | +0.13(+0.27%) |