Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.34 | 50.07 | 50.07 | 50.07 | 6,076,291 | -0.44(-0.86%) |
Dec 30, 2015 | 50.50 | 50.92 | 50.30 | 50.51 | 5,883,370 | -0.02(-0.05%) |
Dec 29, 2015 | 50.15 | 50.69 | 50.14 | 50.53 | 5,255,306 | +0.76(+1.53%) |
Dec 28, 2015 | 49.51 | 49.85 | 49.30 | 49.77 | 4,423,906 | -0.08(-0.16%) |
Dec 24, 2015 | 49.65 | 49.85 | 49.85 | 49.85 | 3,168,963 | +0.23(+0.47%) |
Dec 23, 2015 | 49.24 | 49.70 | 49.09 | 49.62 | 7,519,534 | +0.55(+1.12%) |
Dec 22, 2015 | 48.73 | 49.26 | 48.41 | 49.07 | 9,020,096 | +0.61(+1.27%) |
Dec 21, 2015 | 48.44 | 48.80 | 48.16 | 48.46 | 9,185,576 | +0.30(+0.62%) |
Dec 18, 2015 | 48.41 | 48.46 | 47.52 | 48.16 | 33,549,246 | -0.43(-0.88%) |
Dec 17, 2015 | 49.42 | 49.65 | 48.57 | 48.58 | 10,190,179 | -0.65(-1.31%) |
Dec 16, 2015 | 48.86 | 49.36 | 48.05 | 49.23 | 14,260,268 | +0.80(+1.65%) |
Dec 15, 2015 | 48.21 | 48.86 | 47.81 | 48.43 | 14,712,372 | +1.23(+2.60%) |
Dec 14, 2015 | 48.25 | 48.27 | 46.81 | 47.20 | 18,506,820 | -0.84(-1.75%) |
Dec 11, 2015 | 48.46 | 48.82 | 47.81 | 48.04 | 18,782,078 | -1.23(-2.49%) |
Dec 10, 2015 | 50.15 | 50.30 | 49.20 | 49.27 | 17,618,164 | -0.97(-1.93%) |
Dec 09, 2015 | 50.35 | 51.12 | 49.92 | 50.24 | 9,342,122 | -0.46(-0.91%) |
Dec 08, 2015 | 50.43 | 50.86 | 50.13 | 50.70 | 6,816,723 | -0.04(-0.08%) |
Dec 07, 2015 | 51.55 | 51.70 | 50.66 | 50.74 | 11,511,910 | -0.96(-1.86%) |
Dec 04, 2015 | 50.62 | 51.88 | 50.58 | 51.70 | 9,393,169 | +1.32(+2.61%) |
Dec 03, 2015 | 51.27 | 51.31 | 50.21 | 50.39 | 10,027,018 | -0.69(-1.36%) |
Dec 02, 2015 | 51.43 | 51.73 | 51.00 | 51.08 | 9,285,140 | -0.50(-0.97%) |
Dec 01, 2015 | 51.40 | 51.67 | 51.18 | 51.58 | 9,986,229 | +0.43(+0.85%) |
Nov 30, 2015 | 51.18 | 51.44 | 51.03 | 51.15 | 11,721,152 | -0.08(-0.16%) |
Nov 27, 2015 | 50.68 | 51.33 | 50.61 | 51.23 | 4,899,394 | +0.43(+0.84%) |
Nov 25, 2015 | 50.93 | 50.80 | 50.80 | 50.80 | 7,544,099 | +0.02(+0.05%) |
Nov 24, 2015 | 49.91 | 50.98 | 49.88 | 50.78 | 13,036,693 | +0.29(+0.57%) |
Nov 23, 2015 | 50.20 | 51.02 | 50.12 | 50.49 | 11,592,640 | +0.44(+0.88%) |
Nov 20, 2015 | 50.07 | 50.32 | 49.92 | 50.04 | 9,131,952 | +0.18(+0.37%) |
Nov 19, 2015 | 49.83 | 50.04 | 49.71 | 49.86 | 7,447,832 | +0.02(+0.03%) |
Nov 18, 2015 | 49.23 | 49.96 | 49.08 | 49.84 | 9,248,596 | +0.77(+1.57%) |
Nov 17, 2015 | 49.03 | 49.40 | 48.95 | 49.07 | 12,138,533 | +0.27(+0.56%) |
Nov 16, 2015 | 47.58 | 48.80 | 47.50 | 48.80 | 10,297,344 | +1.09(+2.28%) |
Nov 13, 2015 | 47.69 | 48.28 | 47.49 | 47.71 | 9,880,994 | -0.06(-0.12%) |
Nov 12, 2015 | 48.66 | 48.71 | 47.76 | 47.77 | 10,025,730 | -1.04(-2.13%) |
Nov 11, 2015 | 49.51 | 49.55 | 48.79 | 48.80 | 8,776,143 | -0.55(-1.11%) |
Nov 10, 2015 | 49.10 | 49.42 | 48.99 | 49.35 | 6,078,048 | +0.11(+0.23%) |
Nov 09, 2015 | 49.75 | 49.79 | 49.03 | 49.24 | 10,031,502 | -0.58(-1.16%) |
Nov 06, 2015 | 50.94 | 50.99 | 49.72 | 49.82 | 13,140,116 | -0.06(-0.11%) |
Nov 05, 2015 | 48.81 | 49.97 | 48.76 | 49.87 | 13,603,712 | +0.97(+1.97%) |
Nov 04, 2015 | 48.80 | 49.07 | 47.98 | 48.91 | 27,968,352 | -0.13(-0.26%) |
Nov 03, 2015 | 49.20 | 49.45 | 48.67 | 49.04 | 39,745,940 | -2.24(-4.36%) |
Nov 02, 2015 | 51.03 | 51.64 | 50.82 | 51.27 | 13,592,401 | +0.55(+1.08%) |
Oct 30, 2015 | 51.07 | 51.24 | 50.73 | 50.73 | 11,284,436 | -0.35(-0.68%) |
Oct 29, 2015 | 51.37 | 51.48 | 50.71 | 51.07 | 8,657,342 | -0.32(-0.63%) |
Oct 28, 2015 | 50.65 | 51.43 | 50.10 | 51.40 | 26,985,128 | +2.39(+4.88%) |
Oct 27, 2015 | 48.81 | 49.06 | 48.60 | 49.01 | 7,141,304 | -0.19(-0.39%) |
Oct 26, 2015 | 49.30 | 49.37 | 49.02 | 49.20 | 3,982,586 | -0.10(-0.20%) |
Oct 23, 2015 | 49.23 | 49.39 | 48.95 | 49.30 | 8,287,237 | +0.43(+0.87%) |
Oct 22, 2015 | 48.69 | 49.21 | 48.68 | 48.87 | 9,359,322 | +0.42(+0.86%) |
Oct 21, 2015 | 48.65 | 49.03 | 48.39 | 48.45 | 6,492,600 | -0.03(-0.07%) |
Oct 20, 2015 | 48.42 | 48.66 | 48.19 | 48.48 | 6,456,815 | +0.22(+0.45%) |
Oct 19, 2015 | 48.19 | 48.32 | 47.95 | 48.27 | 9,656,439 | +0.00(+0.00%) |
Oct 16, 2015 | 47.89 | 48.28 | 47.78 | 48.27 | 6,797,703 | +0.65(+1.37%) |
Oct 15, 2015 | 46.98 | 47.65 | 46.63 | 47.61 | 5,859,535 | +0.93(+2.00%) |
Oct 14, 2015 | 47.07 | 47.36 | 46.63 | 46.68 | 8,705,347 | -0.53(-1.12%) |
Oct 13, 2015 | 46.79 | 47.57 | 46.78 | 47.21 | 8,302,081 | +0.01(+0.02%) |
Oct 12, 2015 | 46.78 | 47.20 | 46.69 | 47.20 | 6,170,007 | +0.39(+0.84%) |
Oct 09, 2015 | 46.87 | 47.01 | 46.50 | 46.81 | 9,652,142 | -0.04(-0.09%) |
Oct 08, 2015 | 46.37 | 46.86 | 46.10 | 46.85 | 7,350,723 | +0.34(+0.73%) |
Oct 07, 2015 | 46.72 | 47.12 | 46.08 | 46.51 | 9,758,592 | +0.11(+0.24%) |
Oct 06, 2015 | 46.66 | 46.95 | 46.33 | 46.40 | 8,133,112 | -0.48(-1.03%) |
Oct 05, 2015 | 46.28 | 46.93 | 46.28 | 46.88 | 8,224,874 | +0.88(+1.91%) |
Oct 02, 2015 | 44.52 | 46.01 | 44.44 | 46.01 | 9,804,241 | +0.22(+0.47%) |