Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.21 | 41.95 | 41.95 | 41.95 | 510,900 | -0.47(-1.11%) |
Dec 30, 2015 | 42.78 | 43.18 | 42.42 | 42.42 | 577,575 | -0.65(-1.51%) |
Dec 29, 2015 | 42.95 | 43.34 | 42.68 | 43.07 | 692,926 | +0.40(+0.94%) |
Dec 28, 2015 | 42.99 | 43.26 | 42.36 | 42.67 | 625,439 | -0.63(-1.45%) |
Dec 24, 2015 | 43.28 | 43.30 | 43.30 | 43.30 | 250,400 | -0.06(-0.14%) |
Dec 23, 2015 | 42.44 | 43.48 | 42.13 | 43.36 | 707,943 | +1.38(+3.29%) |
Dec 22, 2015 | 41.12 | 42.13 | 40.92 | 41.98 | 662,420 | +1.04(+2.54%) |
Dec 21, 2015 | 40.98 | 41.37 | 40.64 | 40.94 | 1,193,098 | +0.16(+0.39%) |
Dec 18, 2015 | 41.39 | 41.67 | 40.78 | 40.78 | 1,199,051 | -0.82(-1.97%) |
Dec 17, 2015 | 42.60 | 42.60 | 41.48 | 41.60 | 677,835 | -0.97(-2.28%) |
Dec 16, 2015 | 42.37 | 42.77 | 41.84 | 42.57 | 1,311,658 | +0.42(+1.00%) |
Dec 15, 2015 | 42.10 | 42.44 | 41.82 | 42.15 | 905,247 | +0.45(+1.08%) |
Dec 14, 2015 | 41.82 | 41.87 | 41.23 | 41.70 | 912,989 | -0.17(-0.41%) |
Dec 11, 2015 | 42.17 | 42.61 | 41.79 | 41.87 | 1,046,295 | -0.88(-2.06%) |
Dec 10, 2015 | 42.85 | 43.09 | 42.66 | 42.75 | 795,323 | -0.02(-0.05%) |
Dec 09, 2015 | 42.99 | 43.74 | 42.55 | 42.77 | 1,177,059 | -0.25(-0.58%) |
Dec 08, 2015 | 43.20 | 43.45 | 42.64 | 43.02 | 1,534,854 | -0.88(-2.00%) |
Dec 07, 2015 | 44.26 | 44.64 | 43.72 | 43.90 | 1,345,088 | -0.70(-1.57%) |
Dec 04, 2015 | 44.54 | 45.15 | 44.09 | 44.60 | 1,559,670 | -0.13(-0.29%) |
Dec 03, 2015 | 44.35 | 45.08 | 44.08 | 44.73 | 1,710,591 | +0.59(+1.34%) |
Dec 02, 2015 | 44.93 | 45.41 | 43.95 | 44.14 | 1,208,957 | -0.82(-1.82%) |
Dec 01, 2015 | 44.11 | 45.13 | 43.99 | 44.96 | 1,390,252 | +0.82(+1.86%) |
Nov 30, 2015 | 43.60 | 44.14 | 43.05 | 44.14 | 1,349,400 | +0.67(+1.54%) |
Nov 27, 2015 | 43.25 | 43.83 | 43.15 | 43.47 | 609,593 | +0.22(+0.51%) |
Nov 25, 2015 | 43.95 | 43.25 | 43.25 | 43.25 | 1,185,900 | -0.72(-1.64%) |
Nov 24, 2015 | 43.50 | 44.61 | 43.45 | 43.97 | 2,418,939 | +0.43(+0.99%) |
Nov 23, 2015 | 40.46 | 43.66 | 40.40 | 43.54 | 2,499,550 | +1.16(+2.74%) |
Nov 20, 2015 | 42.79 | 42.89 | 42.24 | 42.38 | 1,621,680 | -0.36(-0.84%) |
Nov 19, 2015 | 41.73 | 42.77 | 41.70 | 42.74 | 1,392,607 | +0.91(+2.18%) |
Nov 18, 2015 | 41.11 | 41.86 | 41.01 | 41.83 | 920,301 | +0.90(+2.20%) |
Nov 17, 2015 | 41.46 | 41.72 | 40.68 | 40.93 | 985,783 | -0.53(-1.28%) |
Nov 16, 2015 | 40.60 | 41.50 | 40.44 | 41.46 | 808,196 | +0.74(+1.82%) |
Nov 13, 2015 | 40.56 | 41.25 | 40.44 | 40.72 | 1,012,639 | +0.29(+0.72%) |
Nov 12, 2015 | 41.04 | 41.39 | 40.42 | 40.43 | 845,556 | -1.12(-2.70%) |
Nov 11, 2015 | 41.71 | 41.71 | 41.17 | 41.55 | 520,669 | +0.05(+0.12%) |
Nov 10, 2015 | 41.09 | 41.74 | 40.71 | 41.50 | 831,997 | +0.40(+0.97%) |
Nov 09, 2015 | 41.17 | 41.30 | 40.30 | 41.10 | 1,244,605 | -0.11(-0.27%) |
Nov 06, 2015 | 41.41 | 41.74 | 40.89 | 41.21 | 716,683 | -0.63(-1.51%) |
Nov 05, 2015 | 41.44 | 42.06 | 41.15 | 41.84 | 714,914 | +0.27(+0.65%) |
Nov 04, 2015 | 41.61 | 41.88 | 41.33 | 41.57 | 689,388 | -0.02(-0.05%) |
Nov 03, 2015 | 41.27 | 41.90 | 40.91 | 41.59 | 907,124 | +0.35(+0.85%) |
Nov 02, 2015 | 40.12 | 41.31 | 40.08 | 41.24 | 778,128 | +1.10(+2.74%) |
Oct 30, 2015 | 39.15 | 40.37 | 39.04 | 40.14 | 1,242,236 | +1.10(+2.82%) |
Oct 29, 2015 | 38.70 | 39.24 | 38.62 | 39.04 | 831,782 | +0.15(+0.39%) |
Oct 28, 2015 | 38.08 | 39.37 | 38.01 | 38.89 | 1,197,046 | +1.02(+2.69%) |
Oct 27, 2015 | 39.24 | 39.54 | 37.79 | 37.87 | 1,321,058 | -1.80(-4.54%) |
Oct 26, 2015 | 39.66 | 39.95 | 39.51 | 39.67 | 671,382 | -0.08(-0.20%) |
Oct 23, 2015 | 39.43 | 39.97 | 39.28 | 39.75 | 1,052,102 | +0.57(+1.45%) |
Oct 22, 2015 | 39.09 | 39.83 | 38.97 | 39.18 | 1,004,233 | +0.25(+0.64%) |
Oct 21, 2015 | 39.51 | 39.67 | 38.88 | 38.93 | 855,295 | -0.41(-1.04%) |
Oct 20, 2015 | 38.84 | 40.03 | 38.83 | 39.34 | 1,423,888 | +0.27(+0.69%) |
Oct 19, 2015 | 38.95 | 39.49 | 38.89 | 39.07 | 1,032,303 | -0.25(-0.64%) |
Oct 16, 2015 | 40.47 | 40.69 | 38.79 | 39.32 | 1,597,628 | -1.25(-3.08%) |
Oct 15, 2015 | 40.67 | 40.85 | 39.67 | 40.57 | 1,248,653 | -0.08(-0.20%) |
Oct 14, 2015 | 40.74 | 41.21 | 40.51 | 40.65 | 1,143,866 | -0.23(-0.56%) |
Oct 13, 2015 | 40.64 | 41.44 | 40.62 | 40.88 | 1,214,631 | -0.03(-0.07%) |
Oct 12, 2015 | 41.37 | 41.47 | 40.62 | 40.91 | 680,617 | -0.44(-1.06%) |
Oct 09, 2015 | 41.37 | 41.81 | 40.95 | 41.35 | 1,025,792 | +0.09(+0.22%) |
Oct 08, 2015 | 40.23 | 41.40 | 40.16 | 41.26 | 1,469,954 | +0.87(+2.15%) |
Oct 07, 2015 | 40.05 | 41.12 | 39.70 | 40.39 | 1,722,962 | +0.63(+1.58%) |
Oct 06, 2015 | 39.25 | 40.32 | 39.02 | 39.76 | 1,622,179 | +0.43(+1.09%) |
Oct 05, 2015 | 37.85 | 39.42 | 37.51 | 39.33 | 1,529,325 | +1.93(+5.16%) |
Oct 02, 2015 | 36.33 | 37.41 | 36.05 | 37.40 | 948,337 | +0.64(+1.74%) |