Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.71 | 52.47 | 52.47 | 52.47 | 1,747,100 | +0.88(+1.71%) |
Dec 30, 2015 | 52.41 | 52.80 | 51.34 | 51.59 | 1,682,736 | -0.78(-1.49%) |
Dec 29, 2015 | 53.25 | 53.75 | 51.88 | 52.37 | 2,014,582 | -0.80(-1.50%) |
Dec 28, 2015 | 52.84 | 54.15 | 52.60 | 53.17 | 2,158,021 | -0.02(-0.04%) |
Dec 24, 2015 | 52.72 | 53.19 | 53.19 | 53.19 | 832,800 | +0.30(+0.57%) |
Dec 23, 2015 | 53.67 | 53.96 | 52.48 | 52.89 | 2,052,562 | -0.26(-0.49%) |
Dec 22, 2015 | 51.76 | 53.35 | 51.58 | 53.15 | 2,522,546 | +1.25(+2.41%) |
Dec 21, 2015 | 50.37 | 51.99 | 50.37 | 51.90 | 2,584,229 | +1.64(+3.26%) |
Dec 18, 2015 | 49.75 | 51.07 | 49.05 | 50.26 | 2,731,840 | +0.26(+0.52%) |
Dec 17, 2015 | 50.55 | 51.24 | 49.75 | 50.00 | 3,126,857 | +0.03(+0.06%) |
Dec 16, 2015 | 49.73 | 50.70 | 49.19 | 49.97 | 3,930,703 | +0.71(+1.44%) |
Dec 15, 2015 | 47.90 | 49.79 | 47.51 | 49.26 | 3,221,151 | +1.47(+3.08%) |
Dec 14, 2015 | 46.09 | 47.85 | 45.87 | 47.79 | 3,447,987 | +1.67(+3.62%) |
Dec 11, 2015 | 45.39 | 46.64 | 45.17 | 46.12 | 4,326,522 | +0.17(+0.37%) |
Dec 10, 2015 | 44.73 | 46.50 | 44.62 | 45.95 | 6,151,127 | +0.64(+1.40%) |
Dec 09, 2015 | 46.94 | 50.39 | 45.05 | 45.31 | 19,808,766 | -6.84(-13.12%) |
Dec 08, 2015 | 51.27 | 52.39 | 50.68 | 52.16 | 5,803,535 | +0.37(+0.71%) |
Dec 07, 2015 | 49.02 | 51.93 | 48.12 | 51.79 | 5,748,979 | +2.61(+5.31%) |
Dec 04, 2015 | 49.00 | 49.00 | 46.78 | 49.18 | 3,591,830 | +0.06(+0.12%) |
Dec 03, 2015 | 49.42 | 49.70 | 48.63 | 49.12 | 3,281,300 | +0.12(+0.24%) |
Dec 02, 2015 | 48.92 | 49.53 | 48.55 | 49.00 | 2,321,669 | -0.05(-0.10%) |
Dec 01, 2015 | 48.84 | 49.20 | 47.75 | 49.05 | 4,428,130 | +1.23(+2.57%) |
Nov 30, 2015 | 49.28 | 50.00 | 47.54 | 47.82 | 8,452,288 | -4.68(-8.91%) |
Nov 27, 2015 | 52.85 | 52.88 | 51.76 | 52.50 | 891,989 | -0.45(-0.85%) |
Nov 25, 2015 | 53.09 | 52.95 | 52.95 | 52.95 | 1,992,100 | +0.22(+0.42%) |
Nov 24, 2015 | 51.84 | 53.31 | 51.19 | 52.73 | 3,505,984 | -0.04(-0.08%) |
Nov 23, 2015 | 49.52 | 52.95 | 48.54 | 52.77 | 5,721,356 | +3.49(+7.08%) |
Nov 20, 2015 | 47.91 | 51.50 | 47.74 | 49.28 | 6,003,720 | +1.95(+4.12%) |
Nov 19, 2015 | 45.86 | 49.00 | 45.74 | 47.33 | 5,939,000 | +1.64(+3.59%) |
Nov 18, 2015 | 44.36 | 45.76 | 44.07 | 45.69 | 2,424,819 | +1.60(+3.63%) |
Nov 17, 2015 | 44.99 | 44.99 | 43.14 | 44.09 | 3,091,170 | -1.15(-2.54%) |
Nov 16, 2015 | 44.70 | 45.50 | 43.87 | 45.24 | 2,375,472 | +0.19(+0.42%) |
Nov 13, 2015 | 47.30 | 47.50 | 44.23 | 45.05 | 5,344,427 | -3.11(-6.46%) |
Nov 12, 2015 | 47.44 | 48.90 | 47.08 | 48.16 | 2,678,051 | +0.59(+1.24%) |
Nov 11, 2015 | 49.96 | 50.01 | 47.46 | 47.57 | 3,639,875 | -2.51(-5.01%) |
Nov 10, 2015 | 50.19 | 50.61 | 49.02 | 50.08 | 1,885,315 | -0.09(-0.18%) |
Nov 09, 2015 | 50.87 | 51.00 | 49.29 | 50.17 | 1,877,915 | -0.89(-1.74%) |
Nov 06, 2015 | 52.19 | 53.14 | 50.88 | 51.06 | 1,919,570 | -1.02(-1.96%) |
Nov 05, 2015 | 51.94 | 52.24 | 51.25 | 52.08 | 1,207,890 | +0.40(+0.77%) |
Nov 04, 2015 | 51.87 | 52.51 | 51.44 | 51.68 | 2,093,621 | -0.41(-0.79%) |
Nov 03, 2015 | 51.25 | 52.69 | 51.01 | 52.09 | 2,765,469 | +1.01(+1.98%) |
Nov 02, 2015 | 49.35 | 51.12 | 48.19 | 51.08 | 3,620,167 | +1.91(+3.88%) |
Oct 30, 2015 | 48.69 | 49.58 | 48.16 | 49.17 | 3,776,768 | +0.38(+0.78%) |
Oct 29, 2015 | 49.30 | 49.50 | 48.23 | 48.79 | 2,024,520 | -0.45(-0.91%) |
Oct 28, 2015 | 48.25 | 49.38 | 47.39 | 49.24 | 3,232,979 | +0.96(+1.99%) |
Oct 27, 2015 | 48.50 | 49.03 | 47.79 | 48.28 | 1,619,512 | -0.02(-0.04%) |
Oct 26, 2015 | 48.56 | 48.88 | 47.93 | 48.30 | 3,663,084 | -0.19(-0.39%) |
Oct 23, 2015 | 52.32 | 52.63 | 47.40 | 48.49 | 7,717,605 | -3.84(-7.34%) |
Oct 22, 2015 | 50.61 | 52.37 | 50.01 | 52.33 | 5,737,227 | +0.33(+0.63%) |
Oct 21, 2015 | 53.31 | 53.38 | 51.66 | 52.00 | 2,186,390 | -0.93(-1.76%) |
Oct 20, 2015 | 53.11 | 53.50 | 52.49 | 52.93 | 1,571,527 | -0.33(-0.62%) |
Oct 19, 2015 | 53.70 | 54.52 | 52.74 | 53.26 | 2,057,942 | -0.55(-1.02%) |
Oct 16, 2015 | 54.08 | 54.93 | 53.00 | 53.81 | 4,189,485 | +1.29(+2.46%) |
Oct 15, 2015 | 51.70 | 52.52 | 51.15 | 52.52 | 1,940,500 | +0.98(+1.90%) |
Oct 14, 2015 | 51.72 | 52.42 | 51.23 | 51.54 | 1,621,886 | -0.04(-0.08%) |
Oct 13, 2015 | 51.64 | 51.99 | 50.80 | 51.58 | 2,223,145 | -0.33(-0.64%) |
Oct 12, 2015 | 52.85 | 53.10 | 51.81 | 51.91 | 1,375,954 | -0.84(-1.59%) |
Oct 09, 2015 | 54.50 | 54.55 | 52.71 | 52.75 | 2,597,396 | -1.46(-2.69%) |
Oct 08, 2015 | 53.68 | 54.64 | 53.60 | 54.21 | 2,726,286 | +0.21(+0.39%) |
Oct 07, 2015 | 53.07 | 54.03 | 52.15 | 54.00 | 3,513,740 | +2.26(+4.37%) |
Oct 06, 2015 | 51.21 | 51.94 | 50.87 | 51.74 | 2,144,744 | +0.47(+0.92%) |
Oct 05, 2015 | 51.32 | 51.87 | 50.93 | 51.27 | 2,557,399 | +0.15(+0.29%) |
Oct 02, 2015 | 49.82 | 51.13 | 49.14 | 51.12 | 3,584,297 | +0.84(+1.67%) |