Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.36 | 54.07 | 54.07 | 54.07 | 2,658,900 | -0.55(-1.01%) |
Dec 30, 2015 | 55.01 | 55.50 | 54.50 | 54.62 | 2,383,642 | -0.66(-1.19%) |
Dec 29, 2015 | 54.61 | 55.51 | 54.48 | 55.28 | 3,507,114 | +0.95(+1.75%) |
Dec 28, 2015 | 54.48 | 54.48 | 53.58 | 54.33 | 2,469,842 | -0.49(-0.89%) |
Dec 24, 2015 | 55.09 | 54.82 | 54.82 | 54.82 | 1,579,300 | +0.03(+0.05%) |
Dec 23, 2015 | 54.26 | 55.06 | 54.12 | 54.79 | 4,303,818 | +0.60(+1.11%) |
Dec 22, 2015 | 53.62 | 54.29 | 53.41 | 54.19 | 2,840,651 | +0.55(+1.03%) |
Dec 21, 2015 | 53.52 | 53.85 | 53.17 | 53.64 | 4,697,458 | +0.47(+0.88%) |
Dec 18, 2015 | 52.44 | 53.74 | 52.15 | 53.17 | 9,257,775 | +0.20(+0.38%) |
Dec 17, 2015 | 55.04 | 55.30 | 52.94 | 52.97 | 6,230,001 | -1.42(-2.61%) |
Dec 16, 2015 | 54.20 | 54.74 | 53.17 | 54.39 | 4,884,048 | +0.40(+0.74%) |
Dec 15, 2015 | 53.88 | 55.00 | 53.77 | 53.99 | 7,696,800 | +0.62(+1.16%) |
Dec 14, 2015 | 53.64 | 53.81 | 51.85 | 53.37 | 9,706,838 | +0.81(+1.54%) |
Dec 11, 2015 | 52.26 | 53.28 | 51.91 | 52.56 | 6,871,843 | -0.37(-0.70%) |
Dec 10, 2015 | 51.00 | 52.99 | 50.82 | 52.93 | 5,227,545 | +2.23(+4.40%) |
Dec 09, 2015 | 51.04 | 52.05 | 50.26 | 50.70 | 6,716,069 | -0.56(-1.09%) |
Dec 08, 2015 | 50.50 | 51.53 | 50.23 | 51.26 | 7,402,686 | +0.17(+0.33%) |
Dec 07, 2015 | 51.23 | 51.55 | 50.13 | 51.09 | 5,363,949 | -0.32(-0.62%) |
Dec 04, 2015 | 50.70 | 51.47 | 50.15 | 51.41 | 7,805,958 | +0.34(+0.67%) |
Dec 03, 2015 | 52.21 | 52.42 | 50.24 | 51.07 | 7,611,525 | -1.01(-1.94%) |
Dec 02, 2015 | 52.78 | 54.50 | 51.77 | 52.08 | 8,389,961 | -1.00(-1.88%) |
Dec 01, 2015 | 51.88 | 53.34 | 51.51 | 53.08 | 7,531,750 | +1.78(+3.47%) |
Nov 30, 2015 | 51.71 | 52.00 | 50.87 | 51.30 | 4,837,260 | -0.44(-0.85%) |
Nov 27, 2015 | 51.85 | 52.02 | 51.47 | 51.74 | 1,850,429 | -0.06(-0.12%) |
Nov 25, 2015 | 50.27 | 51.80 | 51.80 | 51.80 | 5,309,800 | +1.41(+2.80%) |
Nov 24, 2015 | 50.56 | 50.56 | 50.18 | 50.39 | 8,805,347 | -0.49(-0.96%) |
Nov 23, 2015 | 51.86 | 52.45 | 50.53 | 50.88 | 8,408,351 | -0.99(-1.91%) |
Nov 20, 2015 | 51.58 | 51.97 | 50.35 | 51.87 | 8,889,144 | +0.65(+1.27%) |
Nov 19, 2015 | 52.46 | 52.46 | 50.20 | 51.22 | 6,773,018 | -0.80(-1.54%) |
Nov 18, 2015 | 50.85 | 52.24 | 50.42 | 52.02 | 10,974,788 | +1.36(+2.68%) |
Nov 17, 2015 | 50.19 | 51.45 | 50.10 | 50.66 | 8,075,079 | +0.66(+1.32%) |
Nov 16, 2015 | 48.86 | 50.51 | 48.40 | 50.00 | 11,170,104 | +1.22(+2.50%) |
Nov 13, 2015 | 47.60 | 49.49 | 46.48 | 48.78 | 38,841,752 | +5.58(+12.92%) |
Nov 12, 2015 | 44.65 | 44.73 | 42.60 | 43.20 | 12,577,679 | -1.29(-2.90%) |
Nov 11, 2015 | 45.66 | 46.43 | 44.28 | 44.49 | 7,521,034 | -0.95(-2.09%) |
Nov 10, 2015 | 45.34 | 45.85 | 44.75 | 45.44 | 11,547,251 | +0.30(+0.66%) |
Nov 09, 2015 | 45.10 | 46.23 | 44.40 | 45.14 | 8,699,785 | +0.18(+0.40%) |
Nov 06, 2015 | 45.01 | 45.45 | 44.20 | 44.96 | 6,387,821 | +0.17(+0.38%) |
Nov 05, 2015 | 46.42 | 46.78 | 44.64 | 44.79 | 7,093,785 | -1.79(-3.84%) |
Nov 04, 2015 | 47.05 | 47.46 | 46.40 | 46.58 | 10,610,886 | +0.01(+0.02%) |
Nov 03, 2015 | 45.46 | 47.49 | 45.46 | 46.57 | 11,600,068 | +0.76(+1.66%) |
Nov 02, 2015 | 44.87 | 46.33 | 44.25 | 45.81 | 9,012,983 | +1.72(+3.90%) |
Oct 30, 2015 | 45.49 | 46.05 | 43.44 | 44.09 | 11,617,394 | -1.69(-3.69%) |
Oct 29, 2015 | 46.68 | 48.04 | 45.08 | 45.78 | 13,114,187 | +0.89(+1.98%) |
Oct 28, 2015 | 44.38 | 45.37 | 43.56 | 44.89 | 8,864,026 | +0.80(+1.81%) |
Oct 27, 2015 | 42.12 | 44.11 | 42.01 | 44.09 | 10,338,957 | +2.24(+5.35%) |
Oct 26, 2015 | 40.90 | 42.16 | 40.40 | 41.85 | 7,877,913 | +0.89(+2.17%) |
Oct 23, 2015 | 39.74 | 41.55 | 38.91 | 40.96 | 10,283,523 | +1.80(+4.60%) |
Oct 22, 2015 | 40.60 | 40.60 | 37.59 | 39.16 | 17,896,118 | -1.73(-4.23%) |
Oct 21, 2015 | 42.49 | 42.52 | 39.45 | 40.89 | 12,509,927 | -1.66(-3.90%) |
Oct 20, 2015 | 44.20 | 44.20 | 42.46 | 42.55 | 7,297,032 | -1.19(-2.72%) |
Oct 19, 2015 | 44.04 | 44.25 | 42.76 | 43.74 | 7,192,155 | +0.19(+0.44%) |
Oct 16, 2015 | 43.00 | 43.77 | 42.66 | 43.55 | 10,111,748 | +0.82(+1.92%) |
Oct 15, 2015 | 41.78 | 42.91 | 41.58 | 42.73 | 7,258,171 | +0.49(+1.16%) |
Oct 14, 2015 | 41.56 | 42.67 | 41.50 | 42.24 | 5,971,208 | +0.82(+1.98%) |
Oct 13, 2015 | 42.90 | 43.54 | 41.27 | 41.42 | 5,658,424 | -1.48(-3.45%) |
Oct 12, 2015 | 43.18 | 43.69 | 42.52 | 42.90 | 5,265,902 | +0.35(+0.82%) |
Oct 09, 2015 | 42.80 | 43.17 | 42.07 | 42.55 | 5,994,639 | -0.12(-0.28%) |
Oct 08, 2015 | 42.38 | 42.94 | 41.32 | 42.67 | 4,934,988 | +0.44(+1.04%) |
Oct 07, 2015 | 42.89 | 42.99 | 41.01 | 42.23 | 9,310,851 | -0.62(-1.45%) |
Oct 06, 2015 | 44.39 | 44.47 | 42.25 | 42.85 | 7,819,691 | -1.05(-2.39%) |
Oct 05, 2015 | 43.75 | 44.43 | 42.55 | 43.90 | 7,933,861 | +0.24(+0.55%) |
Oct 02, 2015 | 40.30 | 43.83 | 40.22 | 43.66 | 9,844,845 | +2.25(+5.43%) |