Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.33 | 41.15 | 41.15 | 41.15 | 8,788,391 | -0.39(-0.94%) |
Dec 30, 2015 | 41.26 | 41.76 | 41.20 | 41.54 | 7,515,102 | +0.24(+0.59%) |
Dec 29, 2015 | 41.00 | 41.47 | 41.00 | 41.30 | 7,302,833 | +0.49(+1.19%) |
Dec 28, 2015 | 40.48 | 40.96 | 40.12 | 40.81 | 8,041,249 | +0.20(+0.50%) |
Dec 24, 2015 | 40.55 | 40.61 | 40.61 | 40.61 | 3,099,286 | -0.08(-0.20%) |
Dec 23, 2015 | 40.21 | 40.71 | 40.02 | 40.69 | 9,550,829 | +0.69(+1.72%) |
Dec 22, 2015 | 39.28 | 40.28 | 39.21 | 40.00 | 12,079,230 | +0.97(+2.47%) |
Dec 21, 2015 | 38.90 | 39.08 | 38.69 | 39.04 | 6,581,876 | +0.32(+0.83%) |
Dec 18, 2015 | 38.83 | 38.97 | 38.46 | 38.72 | 19,876,312 | -0.44(-1.14%) |
Dec 17, 2015 | 40.05 | 40.24 | 39.14 | 39.16 | 11,299,023 | -0.87(-2.17%) |
Dec 16, 2015 | 39.37 | 40.07 | 39.04 | 40.03 | 9,043,216 | +0.86(+2.20%) |
Dec 15, 2015 | 39.00 | 39.59 | 38.84 | 39.17 | 10,062,782 | +0.66(+1.71%) |
Dec 14, 2015 | 37.31 | 38.54 | 36.98 | 38.51 | 13,559,284 | +0.97(+2.59%) |
Dec 11, 2015 | 38.75 | 38.48 | 37.41 | 37.54 | 13,515,728 | -1.21(-3.12%) |
Dec 10, 2015 | 38.90 | 39.35 | 38.66 | 38.75 | 9,698,169 | -0.17(-0.45%) |
Dec 09, 2015 | 39.09 | 39.90 | 38.71 | 38.92 | 8,936,845 | -0.44(-1.13%) |
Dec 08, 2015 | 38.59 | 39.50 | 38.56 | 39.37 | 9,927,619 | +0.28(+0.71%) |
Dec 07, 2015 | 40.22 | 40.28 | 38.73 | 39.09 | 11,359,109 | -0.63(-1.59%) |
Dec 04, 2015 | 39.25 | 39.93 | 39.04 | 39.72 | 9,714,493 | +0.74(+1.89%) |
Dec 03, 2015 | 40.09 | 40.12 | 38.57 | 38.98 | 13,965,223 | -1.11(-2.77%) |
Dec 02, 2015 | 41.10 | 41.25 | 39.85 | 40.09 | 10,986,074 | -0.90(-2.20%) |
Dec 01, 2015 | 40.45 | 41.05 | 39.71 | 41.00 | 16,253,087 | +0.60(+1.50%) |
Nov 30, 2015 | 41.65 | 41.82 | 40.26 | 40.39 | 18,223,892 | -1.29(-3.08%) |
Nov 27, 2015 | 41.80 | 41.99 | 41.41 | 41.68 | 3,460,971 | -0.20(-0.48%) |
Nov 25, 2015 | 42.44 | 41.88 | 41.88 | 41.88 | 7,024,896 | -0.58(-1.37%) |
Nov 24, 2015 | 42.07 | 42.82 | 42.05 | 42.46 | 7,506,789 | -0.01(-0.03%) |
Nov 23, 2015 | 42.59 | 42.74 | 42.26 | 42.48 | 9,220,488 | +0.03(+0.07%) |
Nov 20, 2015 | 42.33 | 42.62 | 42.07 | 42.45 | 10,782,771 | +0.39(+0.92%) |
Nov 19, 2015 | 42.53 | 42.88 | 41.78 | 42.06 | 8,020,234 | -0.31(-0.72%) |
Nov 18, 2015 | 41.86 | 42.41 | 41.57 | 42.37 | 7,874,834 | +0.42(+1.01%) |
Nov 17, 2015 | 41.75 | 42.88 | 41.49 | 41.94 | 12,100,143 | +0.26(+0.62%) |
Nov 16, 2015 | 41.50 | 42.24 | 41.37 | 41.69 | 10,026,857 | +0.10(+0.25%) |
Nov 13, 2015 | 41.69 | 42.35 | 40.91 | 41.58 | 11,278,329 | -0.26(-0.61%) |
Nov 12, 2015 | 42.23 | 42.88 | 41.78 | 41.84 | 11,179,003 | -0.44(-1.04%) |
Nov 11, 2015 | 43.21 | 43.26 | 42.09 | 42.28 | 11,822,666 | -1.00(-2.31%) |
Nov 10, 2015 | 43.99 | 44.19 | 43.26 | 43.28 | 9,929,354 | -0.65(-1.47%) |
Nov 09, 2015 | 44.19 | 44.55 | 43.84 | 43.92 | 11,838,141 | -0.63(-1.40%) |
Nov 06, 2015 | 43.24 | 44.67 | 43.16 | 44.55 | 10,453,046 | +0.94(+2.17%) |
Nov 05, 2015 | 44.25 | 44.58 | 42.85 | 43.60 | 14,737,295 | -0.72(-1.61%) |
Nov 04, 2015 | 43.37 | 44.56 | 43.28 | 44.32 | 14,888,985 | +0.95(+2.19%) |
Nov 03, 2015 | 43.85 | 44.26 | 43.01 | 43.37 | 12,602,671 | -0.66(-1.50%) |
Nov 02, 2015 | 42.79 | 44.60 | 42.68 | 44.03 | 24,483,958 | +2.66(+6.43%) |
Oct 30, 2015 | 40.20 | 42.19 | 40.05 | 41.37 | 39,539,168 | +3.79(+10.07%) |
Oct 29, 2015 | 36.95 | 38.33 | 36.83 | 37.58 | 13,389,711 | +0.58(+1.58%) |
Oct 28, 2015 | 36.69 | 37.40 | 36.18 | 37.00 | 11,328,068 | +0.47(+1.29%) |
Oct 27, 2015 | 36.13 | 37.16 | 36.13 | 36.52 | 16,858,728 | +0.49(+1.37%) |
Oct 26, 2015 | 34.85 | 36.45 | 34.28 | 36.03 | 19,996,496 | +1.06(+3.04%) |
Oct 23, 2015 | 34.32 | 35.93 | 33.79 | 34.97 | 37,738,484 | +1.44(+4.29%) |
Oct 22, 2015 | 37.43 | 37.82 | 31.57 | 33.53 | 66,947,744 | -3.86(-10.33%) |
Oct 21, 2015 | 38.40 | 38.63 | 36.86 | 37.39 | 16,924,524 | -0.69(-1.82%) |
Oct 20, 2015 | 39.00 | 39.16 | 37.95 | 38.09 | 9,349,524 | -0.92(-2.37%) |
Oct 19, 2015 | 39.10 | 39.39 | 38.68 | 39.01 | 9,303,961 | -0.26(-0.65%) |
Oct 16, 2015 | 39.10 | 39.57 | 38.76 | 39.27 | 10,570,667 | +0.27(+0.69%) |
Oct 15, 2015 | 37.73 | 39.04 | 37.41 | 39.00 | 11,202,297 | +1.53(+4.08%) |
Oct 14, 2015 | 37.57 | 37.94 | 37.21 | 37.47 | 12,563,818 | +0.10(+0.26%) |
Oct 13, 2015 | 38.32 | 38.46 | 37.31 | 37.37 | 13,628,409 | -1.01(-2.64%) |
Oct 12, 2015 | 38.41 | 38.73 | 38.21 | 38.39 | 9,465,536 | +0.09(+0.23%) |
Oct 09, 2015 | 38.67 | 38.89 | 38.18 | 38.30 | 10,429,503 | -0.28(-0.71%) |
Oct 08, 2015 | 37.95 | 38.65 | 37.72 | 38.57 | 9,788,491 | +0.28(+0.74%) |
Oct 07, 2015 | 37.75 | 38.92 | 37.11 | 38.29 | 16,090,980 | +0.38(+1.00%) |
Oct 06, 2015 | 38.72 | 39.01 | 37.14 | 37.91 | 13,087,831 | -1.10(-2.82%) |
Oct 05, 2015 | 38.81 | 39.20 | 38.16 | 39.01 | 13,556,689 | +0.59(+1.54%) |
Oct 02, 2015 | 37.08 | 38.44 | 36.98 | 38.42 | 10,086,712 | +0.47(+1.25%) |