Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.62 | 50.11 | 50.11 | 50.11 | 5,943,441 | -0.66(-1.30%) |
Dec 30, 2015 | 51.10 | 51.25 | 50.71 | 50.77 | 4,759,475 | -0.26(-0.51%) |
Dec 29, 2015 | 50.47 | 51.18 | 50.37 | 51.02 | 6,561,892 | +0.78(+1.56%) |
Dec 28, 2015 | 50.10 | 50.36 | 49.73 | 50.24 | 5,315,672 | -0.11(-0.22%) |
Dec 24, 2015 | 50.39 | 50.35 | 50.35 | 50.35 | 2,654,175 | -0.02(-0.03%) |
Dec 23, 2015 | 50.30 | 50.39 | 50.05 | 50.36 | 5,402,954 | +0.29(+0.58%) |
Dec 22, 2015 | 50.03 | 50.14 | 49.48 | 50.07 | 7,789,035 | +0.38(+0.76%) |
Dec 21, 2015 | 49.15 | 49.76 | 48.96 | 49.70 | 8,610,568 | +0.77(+1.57%) |
Dec 18, 2015 | 49.41 | 49.66 | 48.64 | 48.93 | 21,684,188 | -0.75(-1.50%) |
Dec 17, 2015 | 50.63 | 50.77 | 49.64 | 49.68 | 10,876,003 | -0.70(-1.38%) |
Dec 16, 2015 | 50.35 | 50.50 | 49.67 | 50.37 | 11,114,966 | +0.31(+0.62%) |
Dec 15, 2015 | 50.54 | 50.65 | 50.06 | 50.06 | 9,394,316 | +0.05(+0.10%) |
Dec 14, 2015 | 50.11 | 50.20 | 48.92 | 50.01 | 16,110,314 | +0.08(+0.17%) |
Dec 11, 2015 | 50.80 | 51.07 | 49.75 | 49.93 | 13,764,783 | -1.71(-3.31%) |
Dec 10, 2015 | 51.02 | 51.87 | 50.92 | 51.64 | 7,933,954 | +0.58(+1.13%) |
Dec 09, 2015 | 51.51 | 52.20 | 50.77 | 51.07 | 10,232,693 | -0.82(-1.58%) |
Dec 08, 2015 | 51.49 | 52.11 | 51.35 | 51.88 | 7,983,579 | +0.23(+0.44%) |
Dec 07, 2015 | 51.54 | 51.71 | 51.28 | 51.66 | 7,148,853 | +0.12(+0.23%) |
Dec 04, 2015 | 49.96 | 51.64 | 49.75 | 51.54 | 10,903,024 | +1.84(+3.69%) |
Dec 03, 2015 | 51.22 | 51.29 | 49.37 | 49.71 | 14,441,804 | -1.39(-2.73%) |
Dec 02, 2015 | 51.44 | 51.51 | 51.01 | 51.10 | 7,891,187 | -0.13(-0.24%) |
Dec 01, 2015 | 50.98 | 51.48 | 50.51 | 51.22 | 13,071,442 | -0.02(-0.03%) |
Nov 30, 2015 | 51.83 | 51.99 | 51.08 | 51.24 | 11,801,800 | -0.66(-1.27%) |
Nov 27, 2015 | 51.91 | 52.07 | 51.69 | 51.90 | 2,932,726 | -0.01(-0.02%) |
Nov 25, 2015 | 51.79 | 51.91 | 51.91 | 51.91 | 5,451,040 | +0.19(+0.37%) |
Nov 24, 2015 | 51.80 | 52.06 | 51.10 | 51.72 | 9,474,077 | -0.57(-1.09%) |
Nov 23, 2015 | 51.87 | 52.74 | 51.83 | 52.28 | 10,173,945 | +0.54(+1.05%) |
Nov 20, 2015 | 51.72 | 51.88 | 51.44 | 51.74 | 9,946,840 | +0.44(+0.86%) |
Nov 19, 2015 | 51.58 | 51.69 | 51.24 | 51.30 | 6,174,577 | -0.28(-0.55%) |
Nov 18, 2015 | 50.63 | 51.64 | 50.36 | 51.58 | 8,641,340 | +1.04(+2.06%) |
Nov 17, 2015 | 50.87 | 51.38 | 50.44 | 50.54 | 8,020,166 | -0.11(-0.21%) |
Nov 16, 2015 | 49.66 | 50.66 | 49.66 | 50.65 | 9,649,815 | +0.78(+1.57%) |
Nov 13, 2015 | 50.82 | 51.20 | 49.76 | 49.86 | 10,568,772 | -1.11(-2.18%) |
Nov 12, 2015 | 51.20 | 51.46 | 50.71 | 50.97 | 8,139,215 | -0.67(-1.29%) |
Nov 11, 2015 | 52.21 | 52.23 | 51.59 | 51.64 | 5,316,096 | -0.26(-0.50%) |
Nov 10, 2015 | 51.37 | 52.02 | 51.10 | 51.90 | 8,012,152 | +0.70(+1.37%) |
Nov 09, 2015 | 51.54 | 51.73 | 50.80 | 51.20 | 8,175,266 | -0.36(-0.70%) |
Nov 06, 2015 | 51.62 | 51.78 | 51.26 | 51.56 | 7,952,376 | -0.26(-0.50%) |
Nov 05, 2015 | 51.72 | 51.97 | 51.59 | 51.82 | 7,385,410 | +0.27(+0.52%) |
Nov 04, 2015 | 52.45 | 52.45 | 51.03 | 51.55 | 10,913,057 | -0.70(-1.34%) |
Nov 03, 2015 | 51.58 | 52.39 | 51.29 | 52.25 | 10,632,799 | +0.47(+0.90%) |
Nov 02, 2015 | 52.42 | 52.50 | 51.68 | 51.78 | 10,269,452 | -0.27(-0.53%) |
Oct 30, 2015 | 52.99 | 53.25 | 51.80 | 52.06 | 20,219,334 | +0.06(+0.11%) |
Oct 29, 2015 | 52.76 | 52.83 | 51.34 | 52.00 | 17,802,970 | -0.84(-1.59%) |
Oct 28, 2015 | 52.51 | 52.85 | 51.93 | 52.84 | 11,559,108 | +0.67(+1.28%) |
Oct 27, 2015 | 52.72 | 52.76 | 51.74 | 52.17 | 10,782,555 | -0.60(-1.14%) |
Oct 26, 2015 | 52.40 | 53.11 | 52.39 | 52.77 | 11,718,537 | +0.68(+1.31%) |
Oct 23, 2015 | 51.67 | 52.25 | 51.27 | 52.09 | 9,863,081 | +0.93(+1.82%) |
Oct 22, 2015 | 50.72 | 51.34 | 50.06 | 51.16 | 11,035,587 | +0.80(+1.59%) |
Oct 21, 2015 | 50.81 | 50.85 | 50.05 | 50.36 | 7,288,179 | -0.29(-0.57%) |
Oct 20, 2015 | 50.93 | 51.05 | 50.39 | 50.65 | 7,318,550 | -0.07(-0.15%) |
Oct 19, 2015 | 50.03 | 50.99 | 49.81 | 50.73 | 9,756,342 | +0.87(+1.74%) |
Oct 16, 2015 | 49.89 | 50.16 | 49.47 | 49.86 | 15,457,876 | +0.20(+0.40%) |
Oct 15, 2015 | 49.05 | 49.78 | 48.32 | 49.66 | 11,713,613 | +0.72(+1.48%) |
Oct 14, 2015 | 49.92 | 50.06 | 48.62 | 48.94 | 10,054,682 | -1.11(-2.23%) |
Oct 13, 2015 | 50.20 | 50.54 | 49.93 | 50.05 | 7,526,875 | -0.32(-0.63%) |
Oct 12, 2015 | 50.21 | 50.66 | 49.95 | 50.37 | 7,728,571 | +0.39(+0.78%) |
Oct 09, 2015 | 49.48 | 50.01 | 49.34 | 49.98 | 9,579,292 | +0.51(+1.03%) |
Oct 08, 2015 | 48.90 | 49.68 | 48.58 | 49.47 | 8,213,793 | +0.57(+1.16%) |
Oct 07, 2015 | 48.77 | 48.95 | 48.17 | 48.90 | 9,780,887 | +0.07(+0.15%) |
Oct 06, 2015 | 48.94 | 49.20 | 48.44 | 48.83 | 6,780,076 | -0.29(-0.59%) |
Oct 05, 2015 | 48.66 | 49.24 | 48.31 | 49.12 | 9,854,300 | +0.80(+1.65%) |
Oct 02, 2015 | 47.42 | 48.33 | 47.04 | 48.32 | 10,861,615 | +0.50(+1.04%) |