Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.85 | 45.46 | 45.46 | 45.46 | 1,238,800 | -0.52(-1.13%) |
Dec 30, 2015 | 46.28 | 46.41 | 45.93 | 45.98 | 968,665 | -0.32(-0.68%) |
Dec 29, 2015 | 46.01 | 46.37 | 46.01 | 46.29 | 997,228 | +0.37(+0.82%) |
Dec 28, 2015 | 45.49 | 45.97 | 45.43 | 45.92 | 1,157,610 | +0.41(+0.90%) |
Dec 24, 2015 | 45.55 | 45.51 | 45.51 | 45.51 | 621,631 | -0.20(-0.43%) |
Dec 23, 2015 | 45.49 | 45.78 | 45.49 | 45.71 | 1,443,875 | +0.39(+0.86%) |
Dec 22, 2015 | 45.14 | 45.48 | 44.73 | 45.32 | 1,658,005 | +0.33(+0.74%) |
Dec 21, 2015 | 45.13 | 45.37 | 44.71 | 44.98 | 1,624,290 | +0.07(+0.15%) |
Dec 18, 2015 | 45.15 | 45.22 | 44.63 | 44.91 | 4,778,625 | -0.47(-1.03%) |
Dec 17, 2015 | 45.92 | 46.08 | 45.37 | 45.38 | 3,732,195 | -0.55(-1.21%) |
Dec 16, 2015 | 45.74 | 46.20 | 45.28 | 45.94 | 2,664,804 | +0.50(+1.11%) |
Dec 15, 2015 | 44.49 | 45.50 | 44.38 | 45.43 | 4,031,783 | +1.29(+2.91%) |
Dec 14, 2015 | 43.86 | 44.19 | 43.51 | 44.15 | 3,755,108 | +0.42(+0.95%) |
Dec 11, 2015 | 43.98 | 44.16 | 43.59 | 43.73 | 2,515,254 | -0.58(-1.31%) |
Dec 10, 2015 | 44.27 | 44.63 | 44.07 | 44.31 | 1,703,133 | +0.11(+0.25%) |
Dec 09, 2015 | 44.55 | 44.83 | 43.99 | 44.20 | 2,250,393 | -0.55(-1.22%) |
Dec 08, 2015 | 44.17 | 44.83 | 44.04 | 44.74 | 2,849,050 | +0.37(+0.83%) |
Dec 07, 2015 | 44.69 | 44.86 | 44.12 | 44.38 | 2,841,421 | -0.48(-1.06%) |
Dec 04, 2015 | 44.30 | 44.89 | 44.30 | 44.86 | 5,389,299 | +0.70(+1.58%) |
Dec 03, 2015 | 45.59 | 45.72 | 43.98 | 44.16 | 4,487,768 | -1.42(-3.12%) |
Dec 02, 2015 | 45.61 | 45.86 | 45.61 | 45.58 | 1,990,150 | -0.02(-0.05%) |
Dec 01, 2015 | 45.71 | 46.15 | 45.33 | 45.60 | 2,341,894 | +0.13(+0.28%) |
Nov 30, 2015 | 45.69 | 45.81 | 45.46 | 45.47 | 2,137,916 | -0.13(-0.28%) |
Nov 27, 2015 | 45.66 | 45.87 | 45.41 | 45.60 | 923,073 | -0.09(-0.20%) |
Nov 25, 2015 | 45.69 | 45.69 | 45.69 | 45.69 | 1,228,199 | +0.04(+0.09%) |
Nov 24, 2015 | 45.56 | 45.73 | 45.28 | 45.65 | 1,822,433 | -0.14(-0.30%) |
Nov 23, 2015 | 45.77 | 46.05 | 45.61 | 45.79 | 1,610,702 | +0.02(+0.04%) |
Nov 20, 2015 | 45.55 | 45.81 | 45.48 | 45.77 | 1,447,089 | +0.41(+0.91%) |
Nov 19, 2015 | 45.47 | 45.58 | 45.25 | 45.36 | 1,397,076 | +0.04(+0.09%) |
Nov 18, 2015 | 44.63 | 45.36 | 44.45 | 45.31 | 2,246,655 | +0.76(+1.71%) |
Nov 17, 2015 | 44.50 | 44.70 | 44.35 | 44.55 | 1,764,461 | +0.10(+0.23%) |
Nov 16, 2015 | 44.02 | 44.46 | 44.01 | 44.45 | 3,471,562 | +0.34(+0.77%) |
Nov 13, 2015 | 44.53 | 44.70 | 43.99 | 44.11 | 2,843,024 | -0.52(-1.16%) |
Nov 12, 2015 | 45.21 | 45.30 | 44.63 | 44.63 | 2,225,438 | -0.73(-1.60%) |
Nov 11, 2015 | 45.45 | 45.73 | 45.34 | 45.36 | 1,806,610 | -0.02(-0.04%) |
Nov 10, 2015 | 45.30 | 45.69 | 45.27 | 45.37 | 1,804,439 | -0.03(-0.07%) |
Nov 09, 2015 | 45.90 | 46.02 | 45.25 | 45.41 | 1,840,040 | -0.63(-1.36%) |
Nov 06, 2015 | 46.03 | 46.04 | 45.64 | 46.03 | 1,655,712 | +0.00(+0.00%) |
Nov 05, 2015 | 45.97 | 46.15 | 45.86 | 46.03 | 2,163,075 | +0.25(+0.54%) |
Nov 04, 2015 | 45.74 | 46.75 | 45.61 | 45.79 | 2,771,298 | +0.08(+0.17%) |
Nov 03, 2015 | 45.93 | 46.18 | 45.57 | 45.71 | 2,462,149 | -0.33(-0.72%) |
Nov 02, 2015 | 45.55 | 46.18 | 45.55 | 46.04 | 2,593,353 | +0.58(+1.26%) |
Oct 30, 2015 | 46.04 | 46.25 | 45.47 | 45.47 | 3,926,479 | -0.59(-1.29%) |
Oct 29, 2015 | 46.23 | 46.25 | 45.84 | 46.06 | 1,801,794 | -0.13(-0.27%) |
Oct 28, 2015 | 46.17 | 46.39 | 45.72 | 46.18 | 3,325,908 | +0.23(+0.50%) |
Oct 27, 2015 | 44.77 | 46.09 | 44.65 | 45.96 | 3,696,508 | +0.97(+2.16%) |
Oct 26, 2015 | 45.04 | 45.36 | 44.91 | 44.98 | 2,632,314 | +0.00(+0.00%) |
Oct 23, 2015 | 45.33 | 45.51 | 44.80 | 44.98 | 3,357,688 | -0.27(-0.60%) |
Oct 22, 2015 | 45.55 | 45.64 | 45.21 | 45.25 | 3,001,762 | +0.06(+0.13%) |
Oct 21, 2015 | 45.06 | 45.48 | 45.06 | 45.19 | 3,830,216 | +0.62(+1.39%) |
Oct 20, 2015 | 44.36 | 44.71 | 44.30 | 44.58 | 2,042,850 | +0.17(+0.38%) |
Oct 19, 2015 | 44.29 | 44.53 | 44.01 | 44.41 | 2,368,458 | +0.05(+0.11%) |
Oct 16, 2015 | 44.54 | 44.91 | 44.14 | 44.36 | 2,819,709 | -0.04(-0.10%) |
Oct 15, 2015 | 44.44 | 44.57 | 44.17 | 44.40 | 2,163,740 | +0.04(+0.10%) |
Oct 14, 2015 | 44.80 | 44.85 | 44.34 | 44.36 | 1,670,159 | -0.52(-1.15%) |
Oct 13, 2015 | 45.03 | 45.18 | 44.81 | 44.87 | 1,647,553 | -0.30(-0.66%) |
Oct 12, 2015 | 44.88 | 45.30 | 44.83 | 45.17 | 1,057,023 | +0.21(+0.47%) |
Oct 09, 2015 | 44.78 | 45.29 | 44.70 | 44.96 | 1,753,268 | +0.18(+0.40%) |
Oct 08, 2015 | 43.81 | 44.81 | 43.57 | 44.78 | 2,923,188 | +0.96(+2.18%) |
Oct 07, 2015 | 43.60 | 43.96 | 43.54 | 43.82 | 1,884,486 | +0.33(+0.76%) |
Oct 06, 2015 | 43.48 | 43.67 | 43.25 | 43.49 | 2,196,766 | -0.03(-0.06%) |
Oct 05, 2015 | 43.00 | 43.58 | 42.95 | 43.52 | 1,840,507 | +0.79(+1.84%) |
Oct 02, 2015 | 42.03 | 42.73 | 41.85 | 42.73 | 2,082,522 | +0.36(+0.86%) |