Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.67 | 46.71 | 46.71 | 46.71 | 1,669,096 | -1.04(-2.18%) |
Dec 30, 2015 | 48.27 | 48.54 | 47.72 | 47.75 | 1,728,859 | -0.64(-1.33%) |
Dec 29, 2015 | 47.96 | 48.76 | 47.87 | 48.39 | 1,596,349 | +0.73(+1.52%) |
Dec 28, 2015 | 47.85 | 48.00 | 47.18 | 47.67 | 1,427,582 | -0.30(-0.62%) |
Dec 24, 2015 | 47.69 | 47.96 | 47.96 | 47.96 | 635,118 | +0.27(+0.57%) |
Dec 23, 2015 | 47.59 | 48.00 | 47.48 | 47.69 | 1,365,612 | +0.39(+0.83%) |
Dec 22, 2015 | 47.75 | 47.80 | 47.16 | 47.30 | 1,345,598 | +0.16(+0.33%) |
Dec 21, 2015 | 47.14 | 47.17 | 46.74 | 47.14 | 2,088,497 | +0.56(+1.20%) |
Dec 18, 2015 | 47.08 | 47.60 | 46.54 | 46.59 | 5,589,638 | -0.80(-1.69%) |
Dec 17, 2015 | 48.50 | 48.87 | 47.38 | 47.39 | 2,663,712 | -1.19(-2.45%) |
Dec 16, 2015 | 48.08 | 48.76 | 47.55 | 48.58 | 2,321,252 | +0.83(+1.73%) |
Dec 15, 2015 | 47.16 | 48.84 | 47.03 | 47.75 | 5,568,537 | -0.23(-0.48%) |
Dec 14, 2015 | 48.03 | 48.36 | 47.62 | 47.98 | 3,436,095 | -0.09(-0.19%) |
Dec 11, 2015 | 47.53 | 48.22 | 47.53 | 48.07 | 4,602,425 | -0.19(-0.39%) |
Dec 10, 2015 | 47.85 | 48.56 | 47.66 | 48.26 | 3,760,778 | +0.42(+0.88%) |
Dec 09, 2015 | 48.98 | 49.03 | 47.66 | 47.84 | 2,935,780 | -1.16(-2.36%) |
Dec 08, 2015 | 49.04 | 49.25 | 48.56 | 48.99 | 2,579,464 | -0.41(-0.82%) |
Dec 07, 2015 | 50.01 | 50.23 | 49.26 | 49.40 | 3,068,037 | -0.60(-1.20%) |
Dec 04, 2015 | 48.77 | 50.42 | 47.94 | 50.00 | 6,572,877 | +0.14(+0.27%) |
Dec 03, 2015 | 51.85 | 51.90 | 49.66 | 49.86 | 4,216,458 | -1.43(-2.78%) |
Dec 02, 2015 | 51.79 | 52.33 | 51.19 | 51.29 | 2,405,358 | -0.36(-0.70%) |
Dec 01, 2015 | 52.09 | 52.35 | 51.41 | 51.65 | 3,628,941 | -0.05(-0.10%) |
Nov 30, 2015 | 50.66 | 52.08 | 50.66 | 51.70 | 4,002,857 | +0.99(+1.95%) |
Nov 27, 2015 | 50.53 | 50.95 | 50.34 | 50.71 | 1,091,968 | +0.17(+0.33%) |
Nov 25, 2015 | 50.72 | 50.55 | 50.55 | 50.55 | 3,991,308 | -0.14(-0.28%) |
Nov 24, 2015 | 49.82 | 51.19 | 48.17 | 50.69 | 8,568,468 | +3.04(+6.37%) |
Nov 23, 2015 | 49.41 | 49.50 | 47.40 | 47.65 | 8,375,197 | -2.20(-4.41%) |
Nov 20, 2015 | 50.51 | 50.51 | 49.68 | 49.85 | 3,628,407 | -0.29(-0.59%) |
Nov 19, 2015 | 50.66 | 50.68 | 49.86 | 50.14 | 3,283,997 | -0.81(-1.60%) |
Nov 18, 2015 | 49.77 | 51.03 | 49.75 | 50.96 | 2,142,345 | +1.21(+2.43%) |
Nov 17, 2015 | 49.07 | 50.09 | 48.88 | 49.75 | 2,791,083 | +0.69(+1.40%) |
Nov 16, 2015 | 48.72 | 49.11 | 48.47 | 49.06 | 3,120,234 | +0.29(+0.60%) |
Nov 13, 2015 | 49.88 | 50.04 | 48.49 | 48.77 | 2,658,415 | -1.12(-2.24%) |
Nov 12, 2015 | 50.10 | 50.97 | 49.77 | 49.88 | 2,527,979 | -0.37(-0.73%) |
Nov 11, 2015 | 50.62 | 51.01 | 50.17 | 50.25 | 1,512,845 | -0.06(-0.12%) |
Nov 10, 2015 | 49.97 | 50.57 | 49.95 | 50.31 | 2,205,722 | -0.83(-1.62%) |
Nov 09, 2015 | 51.62 | 51.64 | 50.81 | 51.14 | 1,811,363 | -0.62(-1.20%) |
Nov 06, 2015 | 50.69 | 52.00 | 50.58 | 51.76 | 2,224,843 | +1.12(+2.22%) |
Nov 05, 2015 | 51.03 | 51.11 | 50.38 | 50.64 | 1,433,433 | -0.11(-0.21%) |
Nov 04, 2015 | 50.85 | 50.92 | 50.41 | 50.75 | 1,722,285 | -0.14(-0.28%) |
Nov 03, 2015 | 50.52 | 51.12 | 50.52 | 50.89 | 1,359,531 | +0.27(+0.53%) |
Nov 02, 2015 | 50.39 | 51.00 | 50.19 | 50.62 | 2,120,421 | +0.18(+0.37%) |
Oct 30, 2015 | 50.51 | 50.85 | 50.29 | 50.44 | 2,500,296 | +0.12(+0.23%) |
Oct 29, 2015 | 50.30 | 51.13 | 49.72 | 50.32 | 2,849,708 | -1.58(-3.04%) |
Oct 28, 2015 | 52.43 | 53.02 | 50.51 | 51.90 | 5,402,872 | +0.39(+0.77%) |
Oct 27, 2015 | 51.03 | 51.83 | 51.03 | 51.50 | 1,917,868 | -0.12(-0.23%) |
Oct 26, 2015 | 53.06 | 53.18 | 51.54 | 51.62 | 3,109,547 | -1.75(-3.29%) |
Oct 23, 2015 | 53.72 | 53.78 | 52.94 | 53.37 | 2,714,218 | +0.18(+0.35%) |
Oct 22, 2015 | 53.09 | 53.65 | 52.37 | 53.19 | 4,171,043 | +1.38(+2.67%) |
Oct 21, 2015 | 51.19 | 52.43 | 51.19 | 51.80 | 5,427,173 | +1.13(+2.24%) |
Oct 20, 2015 | 50.60 | 51.15 | 50.20 | 50.67 | 2,062,966 | +0.15(+0.30%) |
Oct 19, 2015 | 50.28 | 50.66 | 49.94 | 50.52 | 2,512,628 | +0.03(+0.05%) |
Oct 16, 2015 | 51.43 | 51.63 | 50.23 | 50.49 | 3,656,878 | -0.91(-1.78%) |
Oct 15, 2015 | 51.59 | 51.81 | 50.66 | 51.41 | 5,850,490 | +0.24(+0.48%) |
Oct 14, 2015 | 47.74 | 53.82 | 47.61 | 51.17 | 14,298,942 | +4.14(+8.81%) |
Oct 13, 2015 | 47.04 | 47.52 | 46.95 | 47.02 | 2,503,573 | -0.44(-0.94%) |
Oct 12, 2015 | 47.63 | 47.73 | 47.26 | 47.47 | 2,047,996 | -0.09(-0.19%) |
Oct 09, 2015 | 48.30 | 48.63 | 47.40 | 47.56 | 4,390,641 | -0.86(-1.78%) |
Oct 08, 2015 | 48.62 | 48.65 | 47.47 | 48.42 | 2,745,149 | -0.13(-0.26%) |
Oct 07, 2015 | 48.32 | 48.71 | 47.52 | 48.55 | 3,981,630 | +0.82(+1.72%) |
Oct 06, 2015 | 48.14 | 48.42 | 47.25 | 47.73 | 3,008,004 | -0.45(-0.94%) |
Oct 05, 2015 | 47.13 | 48.50 | 46.91 | 48.18 | 3,312,115 | +1.46(+3.12%) |
Oct 02, 2015 | 45.30 | 46.72 | 45.05 | 46.72 | 3,930,052 | +0.63(+1.37%) |