Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2015 | 53.96 | 53.96 | 53.96 | 0 | +0.03(+0.06%) | |
Dec 23, 2015 | 53.93 | 53.95 | 53.93 | 53.93 | 9,880,550 | +0.00(+0.00%) |
Dec 22, 2015 | 53.92 | 53.94 | 53.91 | 53.93 | 6,664,162 | +0.01(+0.02%) |
Dec 21, 2015 | 53.89 | 53.93 | 53.89 | 53.92 | 14,029,938 | +1.07(+2.02%) |
Dec 18, 2015 | 53.01 | 53.07 | 52.81 | 52.85 | 4,349,574 | -0.14(-0.26%) |
Dec 17, 2015 | 53.10 | 53.14 | 52.99 | 52.99 | 2,737,739 | -0.01(-0.02%) |
Dec 16, 2015 | 53.02 | 53.11 | 52.94 | 53.00 | 2,758,045 | -0.01(-0.02%) |
Dec 15, 2015 | 53.08 | 53.18 | 52.96 | 53.01 | 2,030,945 | +0.02(+0.04%) |
Dec 14, 2015 | 53.04 | 53.12 | 52.93 | 52.99 | 2,600,671 | +0.00(+0.00%) |
Dec 11, 2015 | 53.07 | 53.19 | 52.90 | 52.99 | 2,992,060 | -0.12(-0.23%) |
Dec 10, 2015 | 53.11 | 53.17 | 53.09 | 53.11 | 1,919,583 | +0.02(+0.04%) |
Dec 09, 2015 | 53.20 | 53.25 | 53.05 | 53.09 | 2,726,614 | -0.09(-0.17%) |
Dec 08, 2015 | 53.19 | 53.27 | 53.12 | 53.18 | 1,934,267 | +0.00(+0.00%) |
Dec 07, 2015 | 53.25 | 53.29 | 53.13 | 53.18 | 1,093,599 | -0.02(-0.04%) |
Dec 04, 2015 | 52.90 | 53.33 | 52.87 | 53.20 | 1,923,517 | +0.33(+0.62%) |
Dec 03, 2015 | 52.86 | 52.97 | 52.80 | 52.87 | 2,428,105 | +0.02(+0.04%) |
Dec 02, 2015 | 52.86 | 52.93 | 52.78 | 52.85 | 1,709,583 | +0.00(+0.00%) |
Dec 01, 2015 | 52.82 | 52.99 | 52.80 | 52.85 | 3,887,632 | +0.05(+0.09%) |
Nov 30, 2015 | 52.81 | 52.90 | 52.76 | 52.80 | 3,312,656 | -0.02(-0.04%) |
Nov 27, 2015 | 52.81 | 52.85 | 52.78 | 52.82 | 746,862 | +0.01(+0.02%) |
Nov 25, 2015 | 52.81 | 52.81 | 52.81 | 0 | -0.01(-0.02%) | |
Nov 24, 2015 | 52.75 | 52.86 | 52.70 | 52.82 | 2,225,933 | +0.05(+0.09%) |
Nov 23, 2015 | 52.77 | 1,302,310 | +0.05(+0.09%) | |||
Nov 20, 2015 | 52.70 | 52.77 | 52.69 | 52.72 | 2,115,263 | +0.03(+0.06%) |
Nov 19, 2015 | 52.72 | 52.77 | 52.64 | 52.69 | 2,927,511 | -0.04(-0.08%) |
Nov 18, 2015 | 52.70 | 52.83 | 52.64 | 52.73 | 3,604,826 | +0.04(+0.08%) |
Nov 17, 2015 | 52.73 | 52.74 | 52.61 | 52.69 | 1,370,631 | -0.03(-0.06%) |
Nov 16, 2015 | 52.57 | 52.72 | 52.55 | 52.72 | 1,406,007 | +0.13(+0.25%) |
Nov 13, 2015 | 52.61 | 52.69 | 52.51 | 52.59 | 1,254,948 | +0.00(+0.00%) |
Nov 12, 2015 | 52.58 | 52.67 | 52.51 | 52.59 | 1,144,977 | -0.01(-0.02%) |
Nov 11, 2015 | 52.60 | 52.68 | 52.56 | 52.60 | 891,791 | -0.06(-0.11%) |
Nov 10, 2015 | 52.55 | 52.67 | 52.50 | 52.66 | 1,086,976 | +0.06(+0.11%) |
Nov 09, 2015 | 52.56 | 52.65 | 52.46 | 52.60 | 1,344,002 | +0.03(+0.06%) |
Nov 06, 2015 | 52.58 | 52.64 | 52.52 | 52.57 | 2,268,160 | -0.16(-0.30%) |
Nov 05, 2015 | 52.71 | 52.76 | 52.65 | 52.73 | 1,517,933 | +0.02(+0.04%) |
Nov 04, 2015 | 52.70 | 52.73 | 52.65 | 52.71 | 1,622,826 | +0.00(+0.00%) |
Nov 03, 2015 | 52.67 | 52.73 | 52.64 | 52.71 | 1,408,704 | +0.01(+0.02%) |
Nov 02, 2015 | 52.68 | 52.71 | 52.52 | 52.70 | 1,172,252 | +0.15(+0.29%) |
Oct 30, 2015 | 52.65 | 52.78 | 52.55 | 52.55 | 2,521,001 | -0.11(-0.21%) |
Oct 29, 2015 | 52.69 | 52.72 | 52.59 | 52.66 | 1,740,993 | -0.13(-0.25%) |
Oct 28, 2015 | 52.66 | 52.80 | 52.60 | 52.79 | 2,106,578 | +0.16(+0.30%) |
Oct 27, 2015 | 52.60 | 52.75 | 52.56 | 52.63 | 2,062,127 | -0.06(-0.11%) |
Oct 26, 2015 | 52.50 | 52.77 | 52.50 | 52.69 | 1,422,932 | +0.12(+0.23%) |
Oct 23, 2015 | 52.60 | 52.69 | 52.51 | 52.57 | 2,643,081 | -0.23(-0.44%) |
Oct 22, 2015 | 52.63 | 52.87 | 52.63 | 52.80 | 3,131,868 | +0.28(+0.53%) |
Oct 21, 2015 | 52.69 | 52.80 | 52.50 | 52.52 | 1,972,742 | -0.17(-0.32%) |
Oct 20, 2015 | 52.68 | 52.73 | 52.53 | 52.69 | 2,455,686 | +0.00(+0.00%) |
Oct 19, 2015 | 52.72 | 52.79 | 52.64 | 52.69 | 1,650,124 | -0.04(-0.08%) |
Oct 16, 2015 | 52.84 | 52.84 | 52.66 | 52.73 | 1,626,454 | -0.04(-0.08%) |
Oct 15, 2015 | 52.76 | 52.84 | 52.69 | 52.77 | 2,406,708 | +0.05(+0.09%) |
Oct 14, 2015 | 52.30 | 52.89 | 52.29 | 52.72 | 5,070,589 | +0.43(+0.82%) |
Oct 13, 2015 | 52.50 | 52.53 | 52.26 | 52.29 | 2,547,024 | -0.20(-0.38%) |
Oct 12, 2015 | 52.49 | 52.60 | 52.45 | 52.49 | 2,122,549 | +0.00(+0.00%) |
Oct 09, 2015 | 51.62 | 52.54 | 51.58 | 52.49 | 7,013,603 | +0.77(+1.49%) |
Oct 08, 2015 | 51.15 | 51.76 | 51.15 | 51.72 | 6,107,893 | +1.05(+2.07%) |
Oct 07, 2015 | 50.12 | 50.83 | 50.02 | 50.67 | 5,601,788 | +0.75(+1.50%) |
Oct 06, 2015 | 50.28 | 50.38 | 49.90 | 49.92 | 10,505,650 | -0.52(-1.03%) |
Oct 05, 2015 | 50.15 | 50.50 | 50.03 | 50.44 | 2,615,976 | +0.29(+0.58%) |
Oct 02, 2015 | 49.83 | 50.19 | 49.61 | 50.15 | 3,144,394 | +0.16(+0.32%) |
Oct 01, 2015 | 50.15 | 50.25 | 49.79 | 49.99 | 3,107,402 | -0.09(-0.18%) |
Sep 30, 2015 | 49.87 | 50.21 | 49.71 | 50.08 | 3,592,621 | +0.43(+0.87%) |
Sep 29, 2015 | 50.27 | 50.27 | 49.61 | 49.65 | 3,267,413 | -0.46(-0.92%) |
Sep 28, 2015 | 50.21 | 50.42 | 50.11 | 50.11 | 2,855,571 | -0.16(-0.32%) |
Sep 25, 2015 | 50.42 | 50.50 | 50.08 | 50.27 | 1,978,725 | -0.04(-0.08%) |
Sep 24, 2015 | 50.39 | 50.52 | 50.23 | 50.31 | 2,656,141 | -0.10(-0.20%) |
Sep 23, 2015 | 50.36 | 50.52 | 50.32 | 50.41 | 1,570,326 | +0.10(+0.20%) |
Sep 22, 2015 | 50.25 | 50.41 | 50.17 | 50.31 | 3,937,608 | -0.13(-0.26%) |
Sep 21, 2015 | 50.40 | 50.62 | 50.30 | 50.44 | 2,025,920 | +0.13(+0.26%) |
Sep 18, 2015 | 50.33 | 50.51 | 50.27 | 50.31 | 5,570,082 | -0.14(-0.28%) |
Sep 17, 2015 | 50.52 | 50.67 | 50.38 | 50.45 | 3,041,423 | -0.14(-0.28%) |
Sep 16, 2015 | 50.51 | 50.62 | 50.42 | 50.59 | 2,344,050 | +0.01(+0.02%) |
Sep 15, 2015 | 50.54 | 50.64 | 50.45 | 50.58 | 2,383,631 | +0.14(+0.28%) |
Sep 14, 2015 | 50.58 | 50.69 | 50.34 | 50.44 | 2,835,705 | -0.11(-0.22%) |
Sep 11, 2015 | 50.47 | 50.63 | 50.31 | 50.55 | 1,863,492 | +0.06(+0.12%) |
Sep 10, 2015 | 50.19 | 50.55 | 50.19 | 50.49 | 3,001,405 | +0.29(+0.58%) |
Sep 09, 2015 | 50.46 | 50.49 | 49.99 | 50.20 | 3,187,975 | +0.00(+0.00%) |
Sep 08, 2015 | 50.55 | 50.60 | 50.09 | 50.20 | 6,253,157 | +1.09(+2.22%) |
Sep 04, 2015 | 49.11 | 49.11 | 49.11 | 0 | +0.16(+0.33%) | |
Sep 03, 2015 | 49.20 | 49.24 | 48.76 | 48.95 | 2,293,376 | -0.11(-0.22%) |
Sep 02, 2015 | 48.59 | 49.07 | 48.31 | 49.06 | 2,307,901 | +0.84(+1.74%) |
Sep 01, 2015 | 48.17 | 48.60 | 47.84 | 48.22 | 3,738,028 | -0.33(-0.68%) |
Aug 31, 2015 | 48.41 | 48.81 | 48.20 | 48.55 | 1,774,468 | -0.06(-0.12%) |
Aug 28, 2015 | 48.27 | 48.68 | 48.22 | 48.61 | 1,640,918 | -0.01(-0.02%) |
Aug 27, 2015 | 48.15 | 48.96 | 47.95 | 48.62 | 3,573,276 | +0.71(+1.48%) |
Aug 26, 2015 | 47.42 | 48.17 | 46.33 | 47.91 | 4,389,582 | +1.37(+2.94%) |
Aug 25, 2015 | 47.53 | 48.00 | 46.54 | 46.54 | 5,411,528 | -0.19(-0.41%) |
Aug 24, 2015 | 46.66 | 47.75 | 43.89 | 46.73 | 6,068,779 | -1.44(-2.99%) |
Aug 21, 2015 | 48.40 | 49.06 | 47.94 | 48.17 | 4,744,387 | -0.48(-0.99%) |
Aug 20, 2015 | 48.91 | 49.36 | 48.65 | 48.65 | 2,526,304 | -0.62(-1.26%) |
Aug 19, 2015 | 48.98 | 49.42 | 48.58 | 49.27 | 2,303,523 | +0.32(+0.65%) |
Aug 18, 2015 | 49.42 | 49.44 | 48.82 | 48.95 | 2,356,195 | -0.42(-0.85%) |
Aug 17, 2015 | 49.08 | 49.39 | 48.91 | 49.37 | 1,084,813 | +0.34(+0.69%) |
Aug 14, 2015 | 49.37 | 49.42 | 48.94 | 49.03 | 2,070,502 | -0.29(-0.59%) |
Aug 13, 2015 | 49.39 | 49.73 | 49.21 | 49.32 | 1,403,961 | -0.07(-0.14%) |
Aug 12, 2015 | 49.37 | 49.57 | 49.21 | 49.39 | 1,556,876 | -0.14(-0.28%) |
Aug 11, 2015 | 49.72 | 49.83 | 49.34 | 49.53 | 1,642,685 | -0.31(-0.62%) |
Aug 10, 2015 | 49.83 | 50.00 | 49.74 | 49.84 | 1,625,142 | +0.10(+0.20%) |
Aug 07, 2015 | 49.73 | 49.82 | 49.52 | 49.74 | 1,371,549 | +0.10(+0.20%) |
Aug 06, 2015 | 50.02 | 50.09 | 49.38 | 49.64 | 2,177,317 | -0.58(-1.15%) |
Aug 05, 2015 | 50.10 | 50.28 | 50.03 | 50.22 | 1,810,165 | +0.17(+0.34%) |
Aug 04, 2015 | 49.75 | 50.10 | 49.70 | 50.05 | 1,462,352 | +0.21(+0.42%) |
Aug 03, 2015 | 49.63 | 50.00 | 49.46 | 49.84 | 1,652,806 | +0.18(+0.36%) |
Jul 31, 2015 | 49.92 | 49.94 | 49.50 | 49.66 | 1,696,299 | -0.18(-0.36%) |
Jul 30, 2015 | 49.46 | 50.00 | 49.40 | 49.84 | 1,458,008 | +0.17(+0.34%) |
Jul 29, 2015 | 49.40 | 49.76 | 49.25 | 49.67 | 2,002,636 | +0.19(+0.38%) |
Jul 28, 2015 | 49.03 | 49.48 | 48.70 | 49.48 | 2,710,237 | +0.56(+1.14%) |
Jul 27, 2015 | 49.06 | 49.38 | 48.91 | 48.92 | 2,002,554 | -0.19(-0.39%) |
Jul 24, 2015 | 49.51 | 49.62 | 48.93 | 49.11 | 2,852,982 | -0.32(-0.65%) |
Jul 23, 2015 | 49.49 | 49.87 | 49.35 | 49.43 | 1,521,822 | +0.01(+0.02%) |
Jul 22, 2015 | 49.91 | 50.04 | 49.39 | 49.42 | 3,783,345 | -0.48(-0.96%) |
Jul 21, 2015 | 49.80 | 50.17 | 49.69 | 49.90 | 2,202,545 | +0.05(+0.10%) |
Jul 20, 2015 | 50.35 | 50.35 | 49.79 | 49.85 | 3,904,935 | -0.49(-0.97%) |
Jul 17, 2015 | 50.45 | 50.47 | 50.25 | 50.34 | 2,735,806 | -0.22(-0.44%) |
Jul 16, 2015 | 50.41 | 50.57 | 50.25 | 50.56 | 2,740,007 | +0.22(+0.44%) |
Jul 15, 2015 | 50.15 | 50.42 | 50.11 | 50.34 | 2,139,007 | +0.08(+0.16%) |
Jul 14, 2015 | 50.33 | 50.33 | 50.21 | 50.26 | 2,024,802 | +0.01(+0.02%) |
Jul 13, 2015 | 50.00 | 50.25 | 49.71 | 50.25 | 2,271,197 | +0.50(+1.01%) |
Jul 10, 2015 | 49.69 | 49.98 | 49.43 | 49.75 | 5,525,207 | +0.29(+0.59%) |
Jul 09, 2015 | 51.34 | 51.36 | 49.20 | 49.46 | 20,766,360 | -1.74(-3.40%) |
Jul 08, 2015 | 51.37 | 51.39 | 51.10 | 51.20 | 4,287,147 | -0.29(-0.56%) |
Jul 07, 2015 | 51.45 | 51.49 | 51.26 | 51.49 | 4,891,008 | +0.09(+0.18%) |
Jul 06, 2015 | 51.24 | 51.48 | 51.23 | 51.40 | 2,118,902 | +0.06(+0.12%) |
Jul 02, 2015 | 51.34 | 51.34 | 51.34 | 0 | +0.07(+0.14%) | |
Jul 01, 2015 | 51.35 | 51.40 | 51.27 | 51.27 | 3,914,108 | +0.07(+0.14%) |
Jun 30, 2015 | 51.18 | 51.35 | 51.17 | 51.20 | 4,110,197 | +0.09(+0.18%) |
Jun 29, 2015 | 51.15 | 51.34 | 51.10 | 51.11 | 3,721,937 | -0.19(-0.37%) |
Jun 26, 2015 | 51.30 | 51.40 | 51.17 | 51.30 | 6,668,013 | +0.02(+0.04%) |
Jun 25, 2015 | 51.24 | 51.42 | 51.17 | 51.28 | 5,277,555 | +0.06(+0.12%) |
Jun 24, 2015 | 51.33 | 51.39 | 51.20 | 51.22 | 4,896,554 | -0.12(-0.23%) |
Jun 23, 2015 | 51.48 | 51.52 | 51.32 | 51.34 | 4,403,774 | -0.07(-0.14%) |
Jun 22, 2015 | 51.51 | 51.51 | 51.40 | 51.41 | 2,731,878 | +0.09(+0.18%) |
Jun 19, 2015 | 51.52 | 51.54 | 51.22 | 51.32 | 6,394,230 | -0.14(-0.27%) |
Jun 18, 2015 | 51.54 | 51.59 | 51.44 | 51.46 | 4,442,164 | -0.04(-0.08%) |
Jun 17, 2015 | 51.65 | 51.67 | 51.49 | 51.50 | 4,541,465 | -0.15(-0.29%) |
Jun 16, 2015 | 51.55 | 51.73 | 51.53 | 51.65 | 4,262,463 | +0.10(+0.19%) |
Jun 15, 2015 | 51.55 | 51.65 | 51.53 | 51.55 | 5,378,314 | -0.04(-0.08%) |
Jun 12, 2015 | 51.54 | 51.63 | 51.47 | 51.59 | 5,158,054 | +0.00(+0.00%) |
Jun 11, 2015 | 51.58 | 51.60 | 51.51 | 51.59 | 5,594,919 | +0.05(+0.09%) |
Jun 10, 2015 | 51.50 | 51.63 | 51.50 | 51.55 | 3,742,933 | +0.05(+0.09%) |
Jun 09, 2015 | 51.44 | 51.59 | 51.44 | 51.50 | 5,861,434 | +0.09(+0.18%) |
Jun 08, 2015 | 51.56 | 51.62 | 51.41 | 51.41 | 5,094,656 | -0.05(-0.10%) |
Jun 05, 2015 | 51.45 | 51.66 | 51.41 | 51.46 | 7,232,497 | +0.02(+0.04%) |
Jun 04, 2015 | 51.68 | 51.73 | 51.37 | 51.44 | 14,606,772 | -0.29(-0.56%) |
Jun 03, 2015 | 51.73 | 51.76 | 51.66 | 51.73 | 14,258,241 | +0.03(+0.06%) |
Jun 02, 2015 | 51.64 | 51.79 | 51.54 | 51.70 | 19,880,316 | +0.02(+0.04%) |