Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.66 | 46.71 | 46.71 | 46.71 | 1,669,274 | -1.04(-2.18%) |
Dec 30, 2015 | 48.27 | 48.53 | 47.71 | 47.75 | 1,729,043 | -0.64(-1.33%) |
Dec 29, 2015 | 47.96 | 48.75 | 47.87 | 48.39 | 1,596,520 | +0.73(+1.52%) |
Dec 28, 2015 | 47.85 | 47.99 | 47.17 | 47.66 | 1,427,734 | -0.30(-0.62%) |
Dec 24, 2015 | 47.69 | 47.96 | 47.96 | 47.96 | 635,186 | +0.27(+0.57%) |
Dec 23, 2015 | 47.59 | 47.99 | 47.48 | 47.69 | 1,365,757 | +0.39(+0.83%) |
Dec 22, 2015 | 47.75 | 47.80 | 47.16 | 47.29 | 1,345,741 | +0.16(+0.33%) |
Dec 21, 2015 | 47.14 | 47.16 | 46.73 | 47.14 | 2,088,720 | +0.56(+1.20%) |
Dec 18, 2015 | 47.07 | 47.59 | 46.54 | 46.58 | 5,590,234 | -0.80(-1.69%) |
Dec 17, 2015 | 48.50 | 48.86 | 47.37 | 47.38 | 2,663,996 | -1.19(-2.45%) |
Dec 16, 2015 | 48.08 | 48.75 | 47.54 | 48.57 | 2,321,500 | +0.83(+1.73%) |
Dec 15, 2015 | 47.16 | 48.84 | 47.03 | 47.75 | 5,569,131 | -0.23(-0.48%) |
Dec 14, 2015 | 48.02 | 48.35 | 47.62 | 47.97 | 3,436,461 | -0.09(-0.19%) |
Dec 11, 2015 | 47.53 | 48.22 | 47.53 | 48.07 | 4,602,917 | -0.19(-0.38%) |
Dec 10, 2015 | 47.85 | 48.56 | 47.65 | 48.25 | 3,761,180 | +0.42(+0.88%) |
Dec 09, 2015 | 48.97 | 49.02 | 47.65 | 47.83 | 2,936,093 | -1.16(-2.36%) |
Dec 08, 2015 | 49.04 | 49.25 | 48.56 | 48.99 | 2,579,740 | -0.41(-0.82%) |
Dec 07, 2015 | 50.00 | 50.23 | 49.26 | 49.39 | 3,068,365 | -0.60(-1.20%) |
Dec 04, 2015 | 48.77 | 50.41 | 47.93 | 49.99 | 6,573,579 | +0.14(+0.27%) |
Dec 03, 2015 | 51.84 | 51.89 | 49.65 | 49.86 | 4,216,908 | -1.43(-2.78%) |
Dec 02, 2015 | 51.78 | 52.32 | 51.18 | 51.28 | 2,405,615 | -0.36(-0.70%) |
Dec 01, 2015 | 52.08 | 52.34 | 51.40 | 51.65 | 3,629,328 | -0.05(-0.10%) |
Nov 30, 2015 | 50.66 | 52.07 | 50.66 | 51.70 | 4,003,284 | +0.99(+1.95%) |
Nov 27, 2015 | 50.52 | 50.94 | 50.33 | 50.71 | 1,092,084 | +0.17(+0.33%) |
Nov 25, 2015 | 50.72 | 50.54 | 50.54 | 50.54 | 3,991,733 | -0.14(-0.28%) |
Nov 24, 2015 | 49.81 | 51.19 | 48.17 | 50.68 | 8,569,382 | +3.04(+6.37%) |
Nov 23, 2015 | 49.41 | 49.49 | 47.39 | 47.65 | 8,376,090 | -2.20(-4.41%) |
Nov 20, 2015 | 50.51 | 50.51 | 49.68 | 49.84 | 3,628,794 | -0.29(-0.59%) |
Nov 19, 2015 | 50.66 | 50.67 | 49.85 | 50.14 | 3,284,347 | -0.81(-1.60%) |
Nov 18, 2015 | 49.77 | 51.03 | 49.74 | 50.95 | 2,142,574 | +1.21(+2.43%) |
Nov 17, 2015 | 49.06 | 50.09 | 48.88 | 49.74 | 2,791,381 | +0.69(+1.40%) |
Nov 16, 2015 | 48.72 | 49.11 | 48.47 | 49.05 | 3,120,566 | +0.29(+0.60%) |
Nov 13, 2015 | 49.88 | 50.04 | 48.48 | 48.76 | 2,658,699 | -1.12(-2.24%) |
Nov 12, 2015 | 50.10 | 50.96 | 49.77 | 49.88 | 2,528,249 | -0.37(-0.73%) |
Nov 11, 2015 | 50.62 | 51.00 | 50.16 | 50.25 | 1,513,007 | -0.06(-0.12%) |
Nov 10, 2015 | 49.97 | 50.56 | 49.94 | 50.30 | 2,205,957 | -0.83(-1.62%) |
Nov 09, 2015 | 51.61 | 51.63 | 50.80 | 51.14 | 1,811,556 | -0.62(-1.20%) |
Nov 06, 2015 | 50.68 | 51.99 | 50.57 | 51.76 | 2,225,080 | +1.12(+2.22%) |
Nov 05, 2015 | 51.03 | 51.10 | 50.37 | 50.63 | 1,433,586 | -0.11(-0.21%) |
Nov 04, 2015 | 50.84 | 50.92 | 50.41 | 50.74 | 1,722,469 | -0.14(-0.28%) |
Nov 03, 2015 | 50.51 | 51.12 | 50.51 | 50.88 | 1,359,676 | +0.27(+0.53%) |
Nov 02, 2015 | 50.38 | 50.99 | 50.19 | 50.62 | 2,120,647 | +0.18(+0.37%) |
Oct 30, 2015 | 50.51 | 50.84 | 50.29 | 50.43 | 2,500,563 | +0.12(+0.23%) |
Oct 29, 2015 | 50.30 | 51.12 | 49.72 | 50.31 | 2,850,012 | -1.58(-3.04%) |
Oct 28, 2015 | 52.43 | 53.01 | 50.51 | 51.89 | 5,403,449 | +0.39(+0.77%) |
Oct 27, 2015 | 51.03 | 51.82 | 51.03 | 51.50 | 1,918,073 | -0.12(-0.23%) |
Oct 26, 2015 | 53.06 | 53.17 | 51.54 | 51.61 | 3,109,879 | -1.75(-3.29%) |
Oct 23, 2015 | 53.72 | 53.78 | 52.93 | 53.37 | 2,714,507 | +0.18(+0.35%) |
Oct 22, 2015 | 53.08 | 53.64 | 52.36 | 53.18 | 4,171,488 | +1.38(+2.67%) |
Oct 21, 2015 | 51.19 | 52.43 | 51.19 | 51.80 | 5,427,751 | +1.13(+2.24%) |
Oct 20, 2015 | 50.59 | 51.14 | 50.20 | 50.67 | 2,063,186 | +0.15(+0.30%) |
Oct 19, 2015 | 50.28 | 50.66 | 49.94 | 50.51 | 2,512,896 | +0.03(+0.05%) |
Oct 16, 2015 | 51.43 | 51.62 | 50.23 | 50.49 | 3,657,268 | -0.91(-1.78%) |
Oct 15, 2015 | 51.59 | 51.81 | 50.66 | 51.40 | 5,851,114 | +0.24(+0.48%) |
Oct 14, 2015 | 47.74 | 53.82 | 47.60 | 51.16 | 14,300,467 | +4.14(+8.81%) |
Oct 13, 2015 | 47.03 | 47.51 | 46.94 | 47.02 | 2,503,840 | -0.44(-0.94%) |
Oct 12, 2015 | 47.63 | 47.73 | 47.25 | 47.46 | 2,048,214 | -0.09(-0.19%) |
Oct 09, 2015 | 48.29 | 48.63 | 47.39 | 47.55 | 4,391,109 | -0.86(-1.78%) |
Oct 08, 2015 | 48.61 | 48.64 | 47.47 | 48.42 | 2,745,442 | -0.13(-0.26%) |
Oct 07, 2015 | 48.32 | 48.70 | 47.51 | 48.54 | 3,982,054 | +0.82(+1.72%) |
Oct 06, 2015 | 48.13 | 48.41 | 47.24 | 47.72 | 3,008,325 | -0.45(-0.94%) |
Oct 05, 2015 | 47.13 | 48.49 | 46.91 | 48.17 | 3,312,469 | +1.46(+3.12%) |
Oct 02, 2015 | 45.30 | 46.71 | 45.05 | 46.71 | 3,930,471 | +0.63(+1.37%) |