Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.93 | 45.65 | 45.65 | 45.65 | 6,563,953 | -0.43(-0.94%) |
Dec 30, 2015 | 47.04 | 47.10 | 45.99 | 46.08 | 5,618,712 | -0.90(-1.92%) |
Dec 29, 2015 | 46.77 | 47.20 | 46.73 | 46.98 | 4,772,399 | +0.20(+0.42%) |
Dec 28, 2015 | 47.20 | 47.48 | 46.22 | 46.79 | 5,879,831 | -0.28(-0.59%) |
Dec 24, 2015 | 46.57 | 47.06 | 47.06 | 47.06 | 4,257,453 | +0.47(+1.01%) |
Dec 23, 2015 | 46.60 | 46.71 | 45.85 | 46.60 | 6,488,722 | -0.01(-0.02%) |
Dec 22, 2015 | 46.52 | 46.79 | 46.07 | 46.61 | 7,490,204 | +0.26(+0.56%) |
Dec 21, 2015 | 45.44 | 46.38 | 45.41 | 46.34 | 9,795,827 | +1.35(+3.00%) |
Dec 18, 2015 | 45.97 | 46.79 | 44.99 | 44.99 | 17,492,546 | -0.96(-2.10%) |
Dec 17, 2015 | 46.81 | 47.52 | 45.95 | 45.96 | 11,131,471 | -0.98(-2.09%) |
Dec 16, 2015 | 46.29 | 47.09 | 45.79 | 46.94 | 10,176,422 | +0.87(+1.90%) |
Dec 15, 2015 | 45.63 | 46.30 | 45.09 | 46.06 | 8,972,761 | +0.87(+1.93%) |
Dec 14, 2015 | 44.60 | 45.40 | 43.93 | 45.19 | 11,107,562 | +0.81(+1.83%) |
Dec 11, 2015 | 45.36 | 45.61 | 44.33 | 44.38 | 9,606,679 | -1.80(-3.90%) |
Dec 10, 2015 | 44.77 | 46.75 | 44.62 | 46.18 | 11,202,528 | +1.59(+3.57%) |
Dec 09, 2015 | 45.05 | 45.70 | 44.25 | 44.59 | 9,043,568 | -0.68(-1.51%) |
Dec 08, 2015 | 46.23 | 46.67 | 44.93 | 45.27 | 14,954,737 | -1.36(-2.92%) |
Dec 07, 2015 | 45.27 | 46.67 | 45.20 | 46.63 | 15,348,010 | +1.80(+4.02%) |
Dec 04, 2015 | 44.13 | 44.85 | 43.83 | 44.83 | 14,185,840 | +1.40(+3.24%) |
Dec 03, 2015 | 43.61 | 44.12 | 43.09 | 43.43 | 12,918,475 | -0.10(-0.23%) |
Dec 02, 2015 | 44.28 | 44.43 | 43.39 | 43.53 | 14,222,128 | +0.59(+1.38%) |
Dec 01, 2015 | 42.16 | 42.96 | 41.95 | 42.93 | 7,033,776 | +1.09(+2.60%) |
Nov 30, 2015 | 42.52 | 42.70 | 41.82 | 41.84 | 9,695,011 | -0.61(-1.44%) |
Nov 27, 2015 | 42.32 | 42.78 | 42.13 | 42.45 | 2,884,438 | +0.24(+0.58%) |
Nov 25, 2015 | 42.73 | 42.21 | 42.21 | 42.21 | 8,585,194 | -0.33(-0.78%) |
Nov 24, 2015 | 42.65 | 43.23 | 42.03 | 42.54 | 12,334,832 | -1.35(-3.08%) |
Nov 23, 2015 | 44.13 | 44.30 | 43.59 | 43.89 | 6,950,546 | -0.02(-0.04%) |
Nov 20, 2015 | 43.65 | 44.01 | 43.62 | 43.91 | 7,637,478 | +0.23(+0.52%) |
Nov 19, 2015 | 43.41 | 43.91 | 43.24 | 43.69 | 8,722,987 | +0.68(+1.59%) |
Nov 18, 2015 | 43.08 | 43.22 | 42.01 | 43.00 | 12,161,643 | -0.02(-0.04%) |
Nov 17, 2015 | 43.28 | 44.18 | 42.98 | 43.02 | 11,565,782 | -0.14(-0.33%) |
Nov 16, 2015 | 43.10 | 43.36 | 42.34 | 43.17 | 13,701,028 | -0.95(-2.16%) |
Nov 13, 2015 | 44.87 | 45.10 | 43.90 | 44.12 | 10,223,650 | -0.89(-1.98%) |
Nov 12, 2015 | 45.02 | 45.42 | 44.94 | 45.01 | 10,381,408 | +0.00(+0.00%) |
Nov 11, 2015 | 45.47 | 45.69 | 44.99 | 45.01 | 6,794,438 | -0.29(-0.64%) |
Nov 10, 2015 | 45.57 | 45.93 | 44.62 | 45.30 | 8,158,723 | -0.30(-0.65%) |
Nov 09, 2015 | 45.87 | 45.88 | 45.24 | 45.60 | 6,172,315 | -0.51(-1.11%) |
Nov 06, 2015 | 45.51 | 46.35 | 45.43 | 46.11 | 7,079,981 | +0.59(+1.31%) |
Nov 05, 2015 | 45.78 | 46.06 | 45.32 | 45.52 | 6,368,627 | -0.11(-0.24%) |
Nov 04, 2015 | 46.16 | 46.16 | 45.45 | 45.62 | 8,163,134 | -0.18(-0.40%) |
Nov 03, 2015 | 46.39 | 46.71 | 45.67 | 45.81 | 12,233,367 | +0.27(+0.59%) |
Nov 02, 2015 | 45.72 | 46.05 | 45.51 | 45.54 | 9,516,937 | -0.13(-0.28%) |
Oct 30, 2015 | 45.36 | 46.21 | 45.17 | 45.66 | 7,851,816 | +0.31(+0.67%) |
Oct 29, 2015 | 44.95 | 45.49 | 44.56 | 45.36 | 6,270,441 | +0.32(+0.72%) |
Oct 28, 2015 | 45.92 | 45.92 | 44.49 | 45.04 | 8,274,489 | -0.66(-1.44%) |
Oct 27, 2015 | 45.81 | 46.24 | 45.26 | 45.69 | 8,805,817 | -0.40(-0.88%) |
Oct 26, 2015 | 45.71 | 46.23 | 45.21 | 46.10 | 6,211,085 | +0.29(+0.63%) |
Oct 23, 2015 | 46.01 | 46.40 | 45.36 | 45.81 | 12,757,320 | +0.17(+0.37%) |
Oct 22, 2015 | 45.04 | 45.75 | 44.34 | 45.64 | 10,608,296 | +1.23(+2.77%) |
Oct 21, 2015 | 44.73 | 45.43 | 44.32 | 44.41 | 8,514,168 | -0.64(-1.42%) |
Oct 20, 2015 | 45.20 | 45.60 | 44.73 | 45.04 | 9,736,650 | -0.11(-0.24%) |
Oct 19, 2015 | 44.20 | 45.43 | 44.19 | 45.15 | 12,287,957 | +1.03(+2.34%) |
Oct 16, 2015 | 43.78 | 44.13 | 43.19 | 44.12 | 15,854,373 | +0.17(+0.39%) |
Oct 15, 2015 | 43.97 | 44.30 | 43.45 | 43.95 | 9,378,382 | +0.31(+0.70%) |
Oct 14, 2015 | 43.63 | 44.44 | 43.05 | 43.64 | 16,758,099 | +0.77(+1.80%) |
Oct 13, 2015 | 43.20 | 44.11 | 42.86 | 42.87 | 15,394,493 | -0.69(-1.59%) |
Oct 12, 2015 | 42.68 | 43.56 | 42.68 | 43.56 | 11,852,544 | +1.16(+2.73%) |
Oct 09, 2015 | 41.58 | 42.51 | 41.46 | 42.40 | 11,929,674 | +1.12(+2.72%) |
Oct 08, 2015 | 41.14 | 41.38 | 40.57 | 41.28 | 9,914,225 | -0.03(-0.07%) |
Oct 07, 2015 | 40.60 | 41.32 | 39.94 | 41.31 | 13,090,834 | +0.81(+2.00%) |
Oct 06, 2015 | 41.97 | 42.43 | 40.42 | 40.50 | 10,110,191 | -1.68(-3.98%) |
Oct 05, 2015 | 40.62 | 42.25 | 40.45 | 42.18 | 9,607,308 | +1.88(+4.66%) |
Oct 02, 2015 | 40.37 | 40.37 | 38.94 | 40.30 | 12,156,382 | -0.48(-1.19%) |