Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.63 | 45.40 | 45.40 | 45.40 | 2,171,043 | -0.30(-0.65%) |
Dec 30, 2015 | 45.96 | 46.09 | 45.65 | 45.70 | 1,874,763 | -0.34(-0.74%) |
Dec 29, 2015 | 45.68 | 46.06 | 45.52 | 46.04 | 2,561,391 | +0.66(+1.46%) |
Dec 28, 2015 | 45.24 | 45.47 | 45.06 | 45.38 | 1,714,119 | -0.04(-0.10%) |
Dec 24, 2015 | 45.49 | 45.42 | 45.42 | 45.42 | 1,619,713 | -0.15(-0.32%) |
Dec 23, 2015 | 45.25 | 45.58 | 45.04 | 45.57 | 3,032,265 | +0.46(+1.02%) |
Dec 22, 2015 | 45.73 | 45.74 | 45.00 | 45.11 | 4,871,744 | -0.36(-0.80%) |
Dec 21, 2015 | 45.54 | 45.66 | 45.17 | 45.47 | 3,045,681 | +0.25(+0.55%) |
Dec 18, 2015 | 45.35 | 45.75 | 45.20 | 45.23 | 6,882,083 | -0.33(-0.72%) |
Dec 17, 2015 | 46.49 | 46.49 | 45.39 | 45.55 | 4,167,556 | -0.82(-1.78%) |
Dec 16, 2015 | 45.88 | 46.41 | 45.65 | 46.38 | 3,882,004 | +0.63(+1.39%) |
Dec 15, 2015 | 46.05 | 46.10 | 45.39 | 45.74 | 4,043,053 | +0.21(+0.46%) |
Dec 14, 2015 | 45.09 | 45.71 | 45.05 | 45.53 | 3,171,120 | +0.45(+1.00%) |
Dec 11, 2015 | 45.20 | 45.33 | 44.77 | 45.08 | 4,960,290 | -0.83(-1.81%) |
Dec 10, 2015 | 45.66 | 46.36 | 45.54 | 45.91 | 2,910,037 | +0.15(+0.32%) |
Dec 09, 2015 | 46.64 | 46.95 | 45.27 | 45.77 | 5,761,016 | -1.25(-2.65%) |
Dec 08, 2015 | 46.54 | 47.28 | 46.33 | 47.01 | 2,124,001 | -0.08(-0.17%) |
Dec 07, 2015 | 46.66 | 47.14 | 46.31 | 47.09 | 3,912,556 | +0.12(+0.26%) |
Dec 04, 2015 | 46.74 | 47.72 | 46.22 | 46.97 | 3,599,623 | +0.69(+1.50%) |
Dec 03, 2015 | 47.07 | 47.28 | 46.00 | 46.28 | 5,111,464 | -1.20(-2.52%) |
Dec 02, 2015 | 47.50 | 48.07 | 47.25 | 47.47 | 2,162,759 | -0.09(-0.20%) |
Dec 01, 2015 | 46.97 | 47.61 | 46.73 | 47.57 | 2,312,355 | +0.65(+1.39%) |
Nov 30, 2015 | 46.97 | 47.10 | 46.27 | 46.91 | 3,621,075 | -0.46(-0.96%) |
Nov 27, 2015 | 48.15 | 48.36 | 46.91 | 47.37 | 1,273,609 | -0.78(-1.61%) |
Nov 25, 2015 | 48.10 | 48.15 | 48.15 | 48.15 | 1,983,179 | +0.04(+0.08%) |
Nov 24, 2015 | 47.34 | 48.48 | 47.15 | 48.11 | 3,880,104 | +0.77(+1.62%) |
Nov 23, 2015 | 46.96 | 47.74 | 46.83 | 47.34 | 3,269,180 | +0.41(+0.87%) |
Nov 20, 2015 | 46.49 | 47.24 | 46.44 | 46.94 | 3,430,001 | +0.90(+1.95%) |
Nov 19, 2015 | 46.00 | 46.55 | 45.77 | 46.04 | 2,645,849 | +0.18(+0.40%) |
Nov 18, 2015 | 44.97 | 45.93 | 44.75 | 45.86 | 2,683,113 | +0.94(+2.08%) |
Nov 17, 2015 | 44.85 | 45.46 | 44.35 | 44.92 | 4,438,363 | -0.59(-1.29%) |
Nov 16, 2015 | 44.83 | 45.55 | 44.51 | 45.51 | 3,049,685 | +0.51(+1.14%) |
Nov 13, 2015 | 46.31 | 46.47 | 44.97 | 44.99 | 4,173,340 | -1.86(-3.96%) |
Nov 12, 2015 | 46.32 | 46.99 | 45.80 | 46.85 | 5,697,143 | -0.78(-1.64%) |
Nov 11, 2015 | 49.07 | 49.07 | 47.60 | 47.63 | 3,661,269 | -1.60(-3.25%) |
Nov 10, 2015 | 48.74 | 49.26 | 48.40 | 49.23 | 1,730,284 | +0.36(+0.73%) |
Nov 09, 2015 | 49.88 | 49.98 | 48.62 | 48.88 | 2,779,028 | -1.15(-2.30%) |
Nov 06, 2015 | 50.11 | 50.42 | 49.49 | 50.03 | 2,567,679 | -0.15(-0.30%) |
Nov 05, 2015 | 49.47 | 51.01 | 49.08 | 50.18 | 3,421,832 | +0.93(+1.88%) |
Nov 04, 2015 | 49.71 | 49.77 | 48.96 | 49.26 | 2,209,623 | -0.18(-0.37%) |
Nov 03, 2015 | 49.14 | 49.89 | 49.05 | 49.44 | 3,535,985 | +0.27(+0.55%) |
Nov 02, 2015 | 49.05 | 49.26 | 48.17 | 49.17 | 2,714,411 | +0.21(+0.43%) |
Oct 30, 2015 | 49.31 | 49.67 | 48.84 | 48.96 | 4,245,570 | -0.43(-0.87%) |
Oct 29, 2015 | 49.07 | 49.44 | 48.78 | 49.39 | 3,383,676 | +0.22(+0.44%) |
Oct 28, 2015 | 48.04 | 49.25 | 47.74 | 49.17 | 4,965,510 | +1.09(+2.28%) |
Oct 27, 2015 | 47.62 | 48.10 | 47.13 | 48.07 | 5,477,458 | +0.28(+0.59%) |
Oct 26, 2015 | 46.68 | 49.05 | 45.68 | 47.79 | 10,503,632 | +1.57(+3.39%) |
Oct 23, 2015 | 49.60 | 50.07 | 44.64 | 46.23 | 21,194,244 | -6.86(-12.92%) |
Oct 22, 2015 | 52.90 | 53.36 | 52.90 | 53.08 | 3,125,980 | +0.41(+0.78%) |
Oct 21, 2015 | 53.37 | 53.52 | 52.63 | 52.67 | 2,938,223 | -0.44(-0.83%) |
Oct 20, 2015 | 52.37 | 53.31 | 52.25 | 53.11 | 2,929,525 | +0.49(+0.94%) |
Oct 19, 2015 | 52.85 | 52.85 | 52.07 | 52.62 | 2,619,301 | -0.26(-0.49%) |
Oct 16, 2015 | 52.32 | 52.91 | 51.94 | 52.88 | 2,681,490 | +1.01(+1.94%) |
Oct 15, 2015 | 51.41 | 51.95 | 50.88 | 51.87 | 2,327,298 | +0.89(+1.75%) |
Oct 14, 2015 | 51.69 | 51.69 | 50.55 | 50.98 | 2,128,752 | -0.03(-0.06%) |
Oct 13, 2015 | 51.55 | 51.84 | 50.95 | 51.01 | 1,806,335 | -0.88(-1.69%) |
Oct 12, 2015 | 51.83 | 52.11 | 51.54 | 51.89 | 910,417 | +0.14(+0.28%) |
Oct 09, 2015 | 51.64 | 51.93 | 51.52 | 51.74 | 1,334,212 | +0.02(+0.04%) |
Oct 08, 2015 | 50.55 | 51.77 | 50.29 | 51.72 | 2,225,885 | +1.20(+2.38%) |
Oct 07, 2015 | 50.74 | 50.91 | 50.02 | 50.52 | 2,571,801 | -0.06(-0.11%) |
Oct 06, 2015 | 51.76 | 51.96 | 50.35 | 50.58 | 2,217,190 | -1.41(-2.72%) |
Oct 05, 2015 | 51.40 | 52.05 | 51.08 | 51.99 | 2,299,817 | +1.07(+2.11%) |
Oct 02, 2015 | 49.28 | 50.92 | 49.12 | 50.92 | 2,749,271 | +1.06(+2.12%) |