Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.91 | 39.60 | 39.60 | 39.60 | 3,021,160 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.77 | 39.95 | 39.99 | 2,092,113 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.16 | 40.33 | 40.45 | 3,062,228 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.65 | 39.75 | 40.02 | 2,732,934 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.50 | 40.50 | 40.50 | 1,118,846 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.22 | 40.10 | 40.99 | 3,352,882 | +0.60(+1.48%) |
Dec 22, 2015 | 39.63 | 40.64 | 39.29 | 40.39 | 4,439,985 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.29 | 39.79 | 4,586,545 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,861 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.81 | 7,489,657 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.19 | 42.99 | 6,481,653 | -0.34(-0.79%) |
Dec 15, 2015 | 43.72 | 44.05 | 43.17 | 43.33 | 5,573,522 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.12 | 43.53 | 6,054,514 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.91 | 44.06 | 4,450,778 | -1.07(-2.36%) |
Dec 10, 2015 | 45.26 | 46.05 | 45.01 | 45.13 | 3,304,869 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,972 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.92 | 44.41 | 45.18 | 5,169,651 | +0.32(+0.71%) |
Dec 07, 2015 | 45.07 | 45.07 | 43.45 | 44.87 | 8,865,255 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.37 | 6,110,735 | +0.06(+0.14%) |
Dec 03, 2015 | 45.15 | 45.49 | 44.21 | 45.31 | 6,510,043 | +0.31(+0.69%) |
Dec 02, 2015 | 45.30 | 45.88 | 44.75 | 45.00 | 4,200,724 | -0.11(-0.25%) |
Dec 01, 2015 | 44.91 | 45.29 | 44.60 | 45.11 | 4,387,502 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.58 | 44.76 | 6,295,607 | -1.03(-2.26%) |
Nov 27, 2015 | 45.85 | 46.15 | 45.36 | 45.80 | 1,756,239 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,377 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.64 | 45.58 | 4,541,465 | +0.75(+1.67%) |
Nov 23, 2015 | 44.19 | 45.51 | 44.01 | 44.83 | 5,481,193 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.01 | 44.09 | 44.20 | 3,818,810 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.91 | 3,945,163 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.03 | 42.90 | 43.95 | 4,632,924 | +0.79(+1.83%) |
Nov 17, 2015 | 43.84 | 43.90 | 42.46 | 43.16 | 4,331,354 | -0.07(-0.16%) |
Nov 16, 2015 | 42.26 | 43.44 | 41.72 | 43.23 | 8,323,572 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.83 | 42.62 | 30,297,722 | -7.51(-14.98%) |
Nov 12, 2015 | 49.22 | 50.95 | 49.21 | 50.13 | 8,336,101 | +0.91(+1.85%) |
Nov 11, 2015 | 49.94 | 50.20 | 48.23 | 49.22 | 5,946,555 | -1.90(-3.72%) |
Nov 10, 2015 | 49.71 | 51.21 | 49.21 | 51.13 | 3,832,840 | +1.60(+3.24%) |
Nov 09, 2015 | 51.73 | 51.74 | 49.12 | 49.52 | 5,231,662 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.91 | 51.92 | 51.97 | 2,432,161 | -0.70(-1.32%) |
Nov 05, 2015 | 52.52 | 52.90 | 51.83 | 52.67 | 2,121,654 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.10 | 52.20 | 52.46 | 1,777,210 | -0.45(-0.85%) |
Nov 03, 2015 | 52.18 | 53.13 | 52.03 | 52.91 | 2,827,494 | +1.41(+2.75%) |
Nov 02, 2015 | 51.40 | 51.73 | 50.15 | 51.50 | 2,824,406 | -0.01(-0.02%) |
Oct 30, 2015 | 51.17 | 51.84 | 50.86 | 51.50 | 1,943,285 | +0.40(+0.79%) |
Oct 29, 2015 | 51.21 | 51.21 | 50.49 | 51.10 | 1,386,509 | +0.03(+0.06%) |
Oct 28, 2015 | 51.27 | 52.02 | 50.49 | 51.07 | 2,511,123 | +0.06(+0.12%) |
Oct 27, 2015 | 51.65 | 51.65 | 50.34 | 51.01 | 2,692,796 | -0.51(-1.00%) |
Oct 26, 2015 | 51.16 | 51.60 | 50.34 | 51.52 | 2,641,548 | +0.19(+0.37%) |
Oct 23, 2015 | 53.67 | 54.24 | 51.03 | 51.33 | 3,113,562 | -2.78(-5.14%) |
Oct 22, 2015 | 53.71 | 54.35 | 53.38 | 54.11 | 1,991,208 | +0.66(+1.23%) |
Oct 21, 2015 | 54.39 | 54.92 | 53.38 | 53.46 | 2,257,817 | -0.67(-1.24%) |
Oct 20, 2015 | 53.93 | 54.64 | 53.72 | 54.13 | 1,722,558 | +0.07(+0.13%) |
Oct 19, 2015 | 53.08 | 54.09 | 52.86 | 54.06 | 1,930,678 | +0.92(+1.74%) |
Oct 16, 2015 | 53.37 | 53.64 | 52.70 | 53.13 | 1,532,920 | -0.12(-0.22%) |
Oct 15, 2015 | 53.12 | 53.28 | 51.94 | 53.25 | 2,483,883 | +0.43(+0.82%) |
Oct 14, 2015 | 54.26 | 54.52 | 52.58 | 52.82 | 3,062,200 | -1.31(-2.42%) |
Oct 13, 2015 | 54.32 | 54.76 | 53.79 | 54.13 | 1,877,534 | -0.24(-0.44%) |
Oct 12, 2015 | 54.16 | 54.54 | 53.79 | 54.36 | 1,307,307 | +0.32(+0.58%) |
Oct 09, 2015 | 54.40 | 54.76 | 53.92 | 54.05 | 1,845,702 | -0.43(-0.78%) |
Oct 08, 2015 | 53.66 | 54.62 | 53.50 | 54.47 | 2,471,533 | +0.80(+1.49%) |
Oct 07, 2015 | 54.89 | 55.05 | 53.31 | 53.68 | 3,388,621 | -0.36(-0.67%) |
Oct 06, 2015 | 54.80 | 55.38 | 53.95 | 54.04 | 3,247,025 | -0.79(-1.44%) |
Oct 05, 2015 | 55.68 | 55.81 | 54.05 | 54.83 | 5,683,780 | -0.58(-1.04%) |
Oct 02, 2015 | 53.29 | 55.47 | 52.06 | 55.40 | 6,379,067 | +2.72(+5.17%) |