Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.74 | 43.88 | 43.88 | 43.88 | 390,594 | +0.02(+0.04%) |
Dec 30, 2015 | 44.57 | 44.72 | 43.69 | 43.86 | 560,085 | -0.84(-1.88%) |
Dec 29, 2015 | 44.64 | 45.19 | 44.16 | 44.70 | 380,510 | +0.48(+1.09%) |
Dec 28, 2015 | 44.28 | 44.49 | 43.81 | 44.22 | 265,550 | -0.22(-0.49%) |
Dec 24, 2015 | 44.42 | 44.44 | 44.44 | 44.44 | 127,234 | +0.09(+0.19%) |
Dec 23, 2015 | 44.45 | 44.60 | 44.01 | 44.35 | 292,815 | +0.26(+0.58%) |
Dec 22, 2015 | 43.89 | 44.37 | 43.30 | 44.10 | 509,210 | +0.47(+1.08%) |
Dec 21, 2015 | 43.23 | 43.90 | 43.23 | 43.63 | 456,474 | +0.82(+1.92%) |
Dec 18, 2015 | 43.15 | 43.26 | 42.16 | 42.80 | 1,021,290 | -0.64(-1.48%) |
Dec 17, 2015 | 43.76 | 44.16 | 43.28 | 43.45 | 582,466 | -0.25(-0.56%) |
Dec 16, 2015 | 43.42 | 43.83 | 42.97 | 43.69 | 541,051 | +0.73(+1.69%) |
Dec 15, 2015 | 43.07 | 43.32 | 42.40 | 42.97 | 465,497 | +0.46(+1.09%) |
Dec 14, 2015 | 42.54 | 42.97 | 42.03 | 42.50 | 459,543 | -0.09(-0.22%) |
Dec 11, 2015 | 42.63 | 42.93 | 42.50 | 42.60 | 274,376 | -0.61(-1.42%) |
Dec 10, 2015 | 43.29 | 43.77 | 42.71 | 43.21 | 483,155 | +0.68(+1.60%) |
Dec 09, 2015 | 42.90 | 43.21 | 42.13 | 42.53 | 408,867 | -0.49(-1.14%) |
Dec 08, 2015 | 43.52 | 43.60 | 42.69 | 43.02 | 531,752 | -0.90(-2.04%) |
Dec 07, 2015 | 44.39 | 44.63 | 43.59 | 43.92 | 334,853 | -0.71(-1.59%) |
Dec 04, 2015 | 43.92 | 44.65 | 43.82 | 44.63 | 671,675 | +0.71(+1.61%) |
Dec 03, 2015 | 44.29 | 44.43 | 43.39 | 43.92 | 497,651 | -0.26(-0.58%) |
Dec 02, 2015 | 44.20 | 44.50 | 44.06 | 44.17 | 543,293 | -0.04(-0.09%) |
Dec 01, 2015 | 44.58 | 44.87 | 44.10 | 44.21 | 450,933 | -0.27(-0.62%) |
Nov 30, 2015 | 44.59 | 44.88 | 44.36 | 44.49 | 559,834 | -0.06(-0.13%) |
Nov 27, 2015 | 44.38 | 44.64 | 44.01 | 44.54 | 218,892 | +0.28(+0.64%) |
Nov 25, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 263,042 | -0.06(-0.13%) |
Nov 24, 2015 | 44.47 | 44.70 | 44.18 | 44.32 | 540,145 | -0.18(-0.40%) |
Nov 23, 2015 | 44.57 | 44.80 | 44.31 | 44.50 | 365,807 | -0.19(-0.42%) |
Nov 20, 2015 | 44.24 | 44.87 | 44.24 | 44.68 | 557,050 | +0.65(+1.48%) |
Nov 19, 2015 | 43.83 | 44.17 | 43.61 | 44.03 | 693,141 | +0.20(+0.45%) |
Nov 18, 2015 | 43.23 | 43.87 | 42.97 | 43.83 | 573,196 | +0.72(+1.67%) |
Nov 17, 2015 | 42.67 | 43.16 | 42.46 | 43.12 | 855,811 | +0.56(+1.31%) |
Nov 16, 2015 | 41.53 | 42.57 | 41.26 | 42.56 | 973,607 | +1.05(+2.53%) |
Nov 13, 2015 | 40.90 | 41.60 | 40.80 | 41.51 | 1,537,192 | +0.55(+1.34%) |
Nov 12, 2015 | 42.86 | 42.94 | 40.89 | 40.96 | 1,477,633 | -2.40(-5.53%) |
Nov 11, 2015 | 43.47 | 43.89 | 43.31 | 43.36 | 369,168 | -0.13(-0.30%) |
Nov 10, 2015 | 43.27 | 43.51 | 42.92 | 43.49 | 522,545 | +0.00(+0.00%) |
Nov 09, 2015 | 44.40 | 44.50 | 43.09 | 43.49 | 693,185 | -1.06(-2.37%) |
Nov 06, 2015 | 44.69 | 45.35 | 44.39 | 44.55 | 536,351 | -0.20(-0.44%) |
Nov 05, 2015 | 44.77 | 44.94 | 44.42 | 44.75 | 448,675 | +0.00(+0.00%) |
Nov 04, 2015 | 45.52 | 45.66 | 44.54 | 44.75 | 618,496 | -0.78(-1.72%) |
Nov 03, 2015 | 44.77 | 45.65 | 44.66 | 45.54 | 818,036 | +0.65(+1.45%) |
Nov 02, 2015 | 43.82 | 44.96 | 43.77 | 44.88 | 500,892 | +1.12(+2.57%) |
Oct 30, 2015 | 44.32 | 44.45 | 43.76 | 43.76 | 620,022 | -0.52(-1.17%) |
Oct 29, 2015 | 44.53 | 44.76 | 43.83 | 44.28 | 518,718 | -0.25(-0.55%) |
Oct 28, 2015 | 43.18 | 44.59 | 43.18 | 44.52 | 738,339 | +1.36(+3.14%) |
Oct 27, 2015 | 42.91 | 43.82 | 42.80 | 43.17 | 664,526 | -0.12(-0.28%) |
Oct 26, 2015 | 43.12 | 43.56 | 43.00 | 43.29 | 938,207 | -0.06(-0.13%) |
Oct 23, 2015 | 43.36 | 43.60 | 42.82 | 43.35 | 649,650 | +0.24(+0.55%) |
Oct 22, 2015 | 40.94 | 43.52 | 40.90 | 43.11 | 1,803,388 | +2.17(+5.30%) |
Oct 21, 2015 | 40.13 | 41.37 | 40.06 | 40.94 | 1,953,275 | +0.91(+2.26%) |
Oct 20, 2015 | 40.10 | 41.10 | 39.12 | 40.04 | 4,786,723 | -3.33(-7.67%) |
Oct 19, 2015 | 43.35 | 43.64 | 42.70 | 43.36 | 650,068 | +0.03(+0.07%) |
Oct 16, 2015 | 42.90 | 43.39 | 42.20 | 43.34 | 891,228 | +0.24(+0.55%) |
Oct 15, 2015 | 42.78 | 43.14 | 42.54 | 43.10 | 588,720 | +0.59(+1.40%) |
Oct 14, 2015 | 44.34 | 44.64 | 42.40 | 42.51 | 1,045,513 | -1.80(-4.06%) |
Oct 13, 2015 | 44.32 | 44.79 | 44.19 | 44.31 | 417,070 | -0.54(-1.20%) |
Oct 12, 2015 | 45.08 | 45.28 | 44.65 | 44.84 | 661,832 | -0.30(-0.67%) |
Oct 09, 2015 | 44.61 | 45.56 | 44.42 | 45.15 | 711,108 | +0.50(+1.12%) |
Oct 08, 2015 | 44.72 | 44.92 | 44.38 | 44.65 | 401,168 | -0.29(-0.65%) |
Oct 07, 2015 | 43.84 | 45.20 | 43.73 | 44.94 | 799,667 | +1.35(+3.09%) |
Oct 06, 2015 | 43.28 | 43.81 | 43.23 | 43.59 | 786,609 | +0.36(+0.83%) |
Oct 05, 2015 | 42.90 | 43.52 | 42.90 | 43.23 | 686,953 | +0.65(+1.53%) |
Oct 02, 2015 | 41.56 | 42.64 | 41.20 | 42.58 | 378,249 | +0.41(+0.98%) |