Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.30 | 42.07 | 42.07 | 42.07 | 2,444,351 | -0.31(-0.74%) |
Dec 30, 2015 | 42.59 | 43.11 | 42.30 | 42.38 | 1,786,272 | -0.24(-0.57%) |
Dec 29, 2015 | 42.54 | 43.15 | 42.33 | 42.63 | 2,424,009 | +0.14(+0.33%) |
Dec 28, 2015 | 42.50 | 42.71 | 42.08 | 42.49 | 2,593,331 | -0.19(-0.45%) |
Dec 24, 2015 | 42.50 | 42.68 | 42.68 | 42.68 | 2,639,903 | -0.02(-0.04%) |
Dec 23, 2015 | 41.96 | 43.20 | 41.83 | 42.70 | 8,936,423 | -2.05(-4.58%) |
Dec 22, 2015 | 44.15 | 44.88 | 43.66 | 44.75 | 2,332,862 | +0.84(+1.91%) |
Dec 21, 2015 | 44.13 | 44.23 | 43.66 | 43.91 | 1,896,519 | +0.17(+0.40%) |
Dec 18, 2015 | 45.55 | 45.55 | 43.58 | 43.73 | 7,092,358 | -1.35(-3.00%) |
Dec 17, 2015 | 46.59 | 46.77 | 45.07 | 45.09 | 2,722,178 | -1.63(-3.48%) |
Dec 16, 2015 | 45.97 | 46.81 | 45.92 | 46.71 | 1,716,962 | +0.68(+1.49%) |
Dec 15, 2015 | 45.80 | 46.36 | 45.61 | 46.03 | 2,532,812 | +0.51(+1.13%) |
Dec 14, 2015 | 46.67 | 46.67 | 45.03 | 45.51 | 2,288,632 | -0.38(-0.82%) |
Dec 11, 2015 | 46.24 | 46.54 | 45.78 | 45.89 | 2,056,835 | -1.09(-2.32%) |
Dec 10, 2015 | 46.68 | 47.44 | 46.34 | 46.98 | 2,017,548 | +0.40(+0.86%) |
Dec 09, 2015 | 46.59 | 47.85 | 46.37 | 46.58 | 2,115,079 | -0.38(-0.80%) |
Dec 08, 2015 | 46.98 | 47.68 | 46.65 | 46.95 | 2,729,936 | -0.41(-0.87%) |
Dec 07, 2015 | 47.44 | 47.71 | 47.05 | 47.36 | 2,351,707 | -0.06(-0.13%) |
Dec 04, 2015 | 46.56 | 47.66 | 46.42 | 47.42 | 2,557,496 | +0.90(+1.93%) |
Dec 03, 2015 | 46.68 | 46.80 | 45.73 | 46.52 | 3,267,467 | -0.33(-0.71%) |
Dec 02, 2015 | 47.25 | 47.84 | 46.77 | 46.86 | 2,660,333 | -0.12(-0.26%) |
Dec 01, 2015 | 47.53 | 47.74 | 46.45 | 46.98 | 3,029,947 | -0.56(-1.17%) |
Nov 30, 2015 | 48.34 | 48.46 | 47.20 | 47.54 | 3,265,906 | -0.79(-1.64%) |
Nov 27, 2015 | 48.11 | 48.41 | 47.98 | 48.33 | 1,113,193 | +0.26(+0.54%) |
Nov 25, 2015 | 46.89 | 48.07 | 48.07 | 48.07 | 2,962,766 | +0.87(+1.85%) |
Nov 24, 2015 | 45.74 | 47.54 | 45.58 | 47.20 | 4,237,554 | +1.08(+2.34%) |
Nov 23, 2015 | 47.00 | 47.00 | 45.88 | 46.11 | 2,548,964 | -0.64(-1.36%) |
Nov 20, 2015 | 46.92 | 47.09 | 46.49 | 46.75 | 2,430,921 | -0.17(-0.35%) |
Nov 19, 2015 | 47.33 | 47.34 | 46.69 | 46.92 | 1,499,266 | -0.24(-0.52%) |
Nov 18, 2015 | 46.54 | 47.23 | 46.32 | 47.16 | 2,327,041 | +0.89(+1.92%) |
Nov 17, 2015 | 46.54 | 46.65 | 45.81 | 46.27 | 2,901,327 | -0.25(-0.54%) |
Nov 16, 2015 | 46.38 | 47.14 | 45.71 | 46.52 | 3,624,577 | -0.15(-0.32%) |
Nov 13, 2015 | 48.86 | 49.13 | 46.61 | 46.67 | 3,985,053 | -2.74(-5.54%) |
Nov 12, 2015 | 49.36 | 50.16 | 49.22 | 49.41 | 2,589,986 | -0.33(-0.67%) |
Nov 11, 2015 | 52.13 | 52.13 | 49.57 | 49.74 | 3,380,833 | -2.18(-4.20%) |
Nov 10, 2015 | 52.25 | 52.44 | 51.02 | 51.92 | 1,731,622 | -0.49(-0.93%) |
Nov 09, 2015 | 53.25 | 53.41 | 52.31 | 52.41 | 2,989,227 | -0.99(-1.86%) |
Nov 06, 2015 | 52.95 | 53.46 | 52.68 | 53.40 | 2,172,936 | +0.27(+0.51%) |
Nov 05, 2015 | 52.71 | 53.15 | 52.04 | 53.13 | 1,587,962 | +0.62(+1.18%) |
Nov 04, 2015 | 53.31 | 53.61 | 52.39 | 52.51 | 1,803,813 | -0.95(-1.78%) |
Nov 03, 2015 | 52.03 | 53.52 | 52.03 | 53.46 | 2,824,773 | +1.19(+2.29%) |
Nov 02, 2015 | 52.11 | 52.51 | 51.44 | 52.27 | 2,201,436 | +0.28(+0.54%) |
Oct 30, 2015 | 50.51 | 52.08 | 50.38 | 51.99 | 3,086,629 | +1.70(+3.38%) |
Oct 29, 2015 | 50.43 | 50.66 | 49.93 | 50.29 | 1,504,765 | -0.42(-0.83%) |
Oct 28, 2015 | 50.58 | 50.82 | 49.96 | 50.71 | 1,821,165 | +0.44(+0.87%) |
Oct 27, 2015 | 51.28 | 51.28 | 49.91 | 50.27 | 1,785,433 | -1.21(-2.35%) |
Oct 26, 2015 | 51.62 | 51.87 | 51.45 | 51.48 | 1,921,221 | -0.14(-0.27%) |
Oct 23, 2015 | 51.74 | 51.86 | 51.01 | 51.62 | 2,722,415 | +0.45(+0.89%) |
Oct 22, 2015 | 50.59 | 51.22 | 50.42 | 51.17 | 2,480,172 | +0.85(+1.68%) |
Oct 21, 2015 | 51.38 | 51.44 | 50.31 | 50.33 | 1,725,278 | -0.65(-1.27%) |
Oct 20, 2015 | 50.97 | 51.55 | 50.84 | 50.97 | 1,473,876 | -0.17(-0.32%) |
Oct 19, 2015 | 50.82 | 51.59 | 50.60 | 51.14 | 2,113,043 | +0.31(+0.62%) |
Oct 16, 2015 | 50.57 | 50.90 | 50.41 | 50.82 | 1,725,088 | +0.33(+0.66%) |
Oct 15, 2015 | 50.33 | 50.50 | 49.56 | 50.49 | 1,613,630 | +0.49(+0.98%) |
Oct 14, 2015 | 50.55 | 50.95 | 49.85 | 50.00 | 2,627,445 | -0.64(-1.26%) |
Oct 13, 2015 | 51.28 | 51.48 | 50.51 | 50.64 | 1,565,484 | -0.72(-1.41%) |
Oct 12, 2015 | 51.41 | 51.49 | 50.79 | 51.36 | 1,777,823 | -0.06(-0.12%) |
Oct 09, 2015 | 51.63 | 51.86 | 50.95 | 51.42 | 3,248,733 | -0.21(-0.41%) |
Oct 08, 2015 | 51.24 | 51.72 | 51.24 | 51.63 | 2,220,643 | +0.24(+0.48%) |
Oct 07, 2015 | 52.11 | 52.23 | 50.99 | 51.39 | 3,629,314 | -0.66(-1.27%) |
Oct 06, 2015 | 51.54 | 52.78 | 51.53 | 52.05 | 4,000,184 | +0.26(+0.51%) |
Oct 05, 2015 | 50.69 | 51.82 | 50.42 | 51.79 | 4,727,609 | +1.75(+3.50%) |
Oct 02, 2015 | 49.61 | 50.06 | 48.83 | 50.04 | 2,831,899 | -0.19(-0.38%) |