Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.15 | 41.03 | 41.03 | 41.03 | 481,569 | -1.28(-3.03%) |
Dec 30, 2015 | 41.96 | 42.54 | 41.69 | 42.31 | 490,190 | +0.37(+0.88%) |
Dec 29, 2015 | 41.88 | 42.20 | 41.34 | 41.94 | 990,235 | +0.49(+1.19%) |
Dec 28, 2015 | 43.20 | 43.40 | 41.45 | 41.45 | 9,032,266 | -1.96(-4.52%) |
Dec 24, 2015 | 43.23 | 43.41 | 43.41 | 43.41 | 343,257 | +0.10(+0.24%) |
Dec 23, 2015 | 42.76 | 43.67 | 42.54 | 43.30 | 683,690 | +1.22(+2.91%) |
Dec 22, 2015 | 41.94 | 42.09 | 41.26 | 42.08 | 251,371 | +0.20(+0.47%) |
Dec 21, 2015 | 41.88 | 42.28 | 41.33 | 41.89 | 517,497 | +0.35(+0.83%) |
Dec 18, 2015 | 41.25 | 41.76 | 41.20 | 41.54 | 695,638 | +0.01(+0.02%) |
Dec 17, 2015 | 42.43 | 42.45 | 41.53 | 41.53 | 294,938 | -0.77(-1.81%) |
Dec 16, 2015 | 42.41 | 42.80 | 41.70 | 42.30 | 223,126 | +0.19(+0.44%) |
Dec 15, 2015 | 41.48 | 42.30 | 41.48 | 42.11 | 472,538 | +0.87(+2.10%) |
Dec 14, 2015 | 41.51 | 41.93 | 40.66 | 41.24 | 732,596 | -0.32(-0.77%) |
Dec 11, 2015 | 41.44 | 41.83 | 41.28 | 41.56 | 457,532 | -0.34(-0.81%) |
Dec 10, 2015 | 41.89 | 42.46 | 41.81 | 41.90 | 268,922 | +0.04(+0.10%) |
Dec 09, 2015 | 42.31 | 42.82 | 41.68 | 41.86 | 293,715 | -0.68(-1.60%) |
Dec 08, 2015 | 42.14 | 42.63 | 41.63 | 42.54 | 325,459 | +0.03(+0.08%) |
Dec 07, 2015 | 42.75 | 42.75 | 42.20 | 42.51 | 290,964 | -0.30(-0.69%) |
Dec 04, 2015 | 41.99 | 42.95 | 41.99 | 42.80 | 268,797 | +0.83(+1.97%) |
Dec 03, 2015 | 42.91 | 43.07 | 41.88 | 41.98 | 278,696 | -0.64(-1.51%) |
Dec 02, 2015 | 42.73 | 43.30 | 42.56 | 42.62 | 314,681 | -0.12(-0.29%) |
Dec 01, 2015 | 43.22 | 43.64 | 42.56 | 42.74 | 496,353 | -0.26(-0.62%) |
Nov 30, 2015 | 43.62 | 43.62 | 42.82 | 43.01 | 394,117 | -0.29(-0.67%) |
Nov 27, 2015 | 42.62 | 43.40 | 42.43 | 43.30 | 335,754 | +0.58(+1.36%) |
Nov 25, 2015 | 42.89 | 42.72 | 42.72 | 42.72 | 346,326 | -0.11(-0.26%) |
Nov 24, 2015 | 43.22 | 43.22 | 42.19 | 42.83 | 572,438 | -0.77(-1.76%) |
Nov 23, 2015 | 43.69 | 43.84 | 43.31 | 43.60 | 298,798 | -0.25(-0.56%) |
Nov 20, 2015 | 44.06 | 44.15 | 43.70 | 43.84 | 274,110 | +0.09(+0.20%) |
Nov 19, 2015 | 43.67 | 44.20 | 43.61 | 43.76 | 289,638 | +0.10(+0.22%) |
Nov 18, 2015 | 43.71 | 43.87 | 43.03 | 43.66 | 397,534 | +0.19(+0.43%) |
Nov 17, 2015 | 43.23 | 44.17 | 43.23 | 43.47 | 423,927 | +0.23(+0.54%) |
Nov 16, 2015 | 42.58 | 43.30 | 41.73 | 43.24 | 304,631 | +0.50(+1.17%) |
Nov 13, 2015 | 42.74 | 43.28 | 42.57 | 42.74 | 374,418 | -0.24(-0.56%) |
Nov 12, 2015 | 43.18 | 43.90 | 42.92 | 42.98 | 345,451 | -0.71(-1.62%) |
Nov 11, 2015 | 43.43 | 44.22 | 43.30 | 43.69 | 322,351 | +0.45(+1.04%) |
Nov 10, 2015 | 42.73 | 43.55 | 42.73 | 43.24 | 392,806 | +0.32(+0.74%) |
Nov 09, 2015 | 43.53 | 43.54 | 42.51 | 42.92 | 383,133 | -0.63(-1.45%) |
Nov 06, 2015 | 42.91 | 43.61 | 42.68 | 43.55 | 504,069 | +0.52(+1.20%) |
Nov 05, 2015 | 42.76 | 43.31 | 42.69 | 43.03 | 371,205 | +0.18(+0.43%) |
Nov 04, 2015 | 42.06 | 42.97 | 41.99 | 42.85 | 516,714 | +0.80(+1.91%) |
Nov 03, 2015 | 40.85 | 42.18 | 40.66 | 42.04 | 587,468 | +1.40(+3.45%) |
Nov 02, 2015 | 40.44 | 40.96 | 39.87 | 40.64 | 497,048 | +0.30(+0.74%) |
Oct 30, 2015 | 40.73 | 40.88 | 39.91 | 40.35 | 786,045 | -0.21(-0.52%) |
Oct 29, 2015 | 40.83 | 41.07 | 40.19 | 40.56 | 577,815 | -0.95(-2.30%) |
Oct 28, 2015 | 41.79 | 41.79 | 40.80 | 41.51 | 839,146 | -0.16(-0.38%) |
Oct 27, 2015 | 41.97 | 42.04 | 41.34 | 41.67 | 573,284 | -0.35(-0.84%) |
Oct 26, 2015 | 42.95 | 43.05 | 42.00 | 42.02 | 543,528 | -0.94(-2.19%) |
Oct 23, 2015 | 42.30 | 43.15 | 41.99 | 42.96 | 449,812 | +0.82(+1.94%) |
Oct 22, 2015 | 41.71 | 42.38 | 41.55 | 42.15 | 597,141 | +0.75(+1.81%) |
Oct 21, 2015 | 42.33 | 42.67 | 41.33 | 41.40 | 509,551 | -1.00(-2.37%) |
Oct 20, 2015 | 42.08 | 42.51 | 42.08 | 42.40 | 360,848 | +0.16(+0.39%) |
Oct 19, 2015 | 41.92 | 42.30 | 41.81 | 42.24 | 386,143 | +0.18(+0.43%) |
Oct 16, 2015 | 42.00 | 42.22 | 41.69 | 42.05 | 430,670 | +0.11(+0.27%) |
Oct 15, 2015 | 42.09 | 42.58 | 41.49 | 41.94 | 853,973 | -0.08(-0.18%) |
Oct 14, 2015 | 42.36 | 42.64 | 41.95 | 42.02 | 352,639 | -0.18(-0.43%) |
Oct 13, 2015 | 42.11 | 42.88 | 42.06 | 42.20 | 642,713 | -0.21(-0.50%) |
Oct 12, 2015 | 41.86 | 42.48 | 41.46 | 42.41 | 624,126 | +0.78(+1.87%) |
Oct 09, 2015 | 41.77 | 42.47 | 41.51 | 41.64 | 743,096 | -0.05(-0.12%) |
Oct 08, 2015 | 40.93 | 41.69 | 40.66 | 41.69 | 897,760 | +0.72(+1.76%) |
Oct 07, 2015 | 40.79 | 41.38 | 40.40 | 40.97 | 1,049,711 | +0.36(+0.87%) |
Oct 06, 2015 | 39.78 | 40.85 | 39.62 | 40.61 | 761,248 | +0.67(+1.69%) |
Oct 05, 2015 | 39.01 | 40.05 | 38.67 | 39.94 | 527,629 | +1.22(+3.16%) |
Oct 02, 2015 | 37.63 | 38.71 | 37.59 | 38.71 | 539,750 | +0.72(+1.89%) |