Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.24 | 41.28 | 41.28 | 41.28 | 1,162,202 | +0.07(+0.16%) |
Dec 30, 2015 | 41.75 | 41.82 | 41.14 | 41.22 | 2,566,410 | -0.65(-1.56%) |
Dec 29, 2015 | 42.22 | 42.42 | 41.82 | 41.87 | 1,494,793 | +0.01(+0.02%) |
Dec 28, 2015 | 41.88 | 42.05 | 41.81 | 41.86 | 1,445,965 | -0.07(-0.16%) |
Dec 24, 2015 | 42.11 | 41.93 | 41.93 | 41.93 | 624,571 | -0.19(-0.45%) |
Dec 23, 2015 | 42.20 | 42.51 | 41.90 | 42.12 | 2,703,710 | +0.07(+0.18%) |
Dec 22, 2015 | 42.14 | 42.30 | 41.96 | 42.05 | 2,233,911 | +0.14(+0.33%) |
Dec 21, 2015 | 41.76 | 42.34 | 41.76 | 41.91 | 2,231,260 | +0.02(+0.04%) |
Dec 18, 2015 | 42.49 | 42.59 | 41.79 | 41.89 | 5,031,849 | -0.67(-1.56%) |
Dec 17, 2015 | 42.58 | 42.87 | 42.14 | 42.55 | 3,191,268 | -0.02(-0.04%) |
Dec 16, 2015 | 42.02 | 42.67 | 41.90 | 42.57 | 4,519,401 | +0.82(+1.98%) |
Dec 15, 2015 | 40.94 | 41.92 | 40.94 | 41.74 | 4,827,819 | +1.33(+3.29%) |
Dec 14, 2015 | 40.43 | 40.43 | 39.73 | 40.41 | 4,395,865 | +0.18(+0.45%) |
Dec 11, 2015 | 40.54 | 40.70 | 40.21 | 40.23 | 4,130,481 | -1.00(-2.42%) |
Dec 10, 2015 | 41.55 | 41.67 | 41.18 | 41.23 | 3,497,143 | -0.29(-0.69%) |
Dec 09, 2015 | 41.41 | 42.16 | 41.39 | 41.52 | 3,618,603 | +0.02(+0.06%) |
Dec 08, 2015 | 41.58 | 41.75 | 41.34 | 41.49 | 4,770,384 | -0.70(-1.66%) |
Dec 07, 2015 | 42.64 | 42.74 | 42.11 | 42.19 | 2,789,428 | -0.91(-2.12%) |
Dec 04, 2015 | 42.90 | 43.28 | 42.73 | 43.11 | 3,505,900 | +0.24(+0.55%) |
Dec 03, 2015 | 43.62 | 44.09 | 42.59 | 42.87 | 4,278,334 | -0.75(-1.72%) |
Dec 02, 2015 | 44.22 | 44.40 | 43.51 | 43.62 | 2,863,038 | -0.79(-1.78%) |
Dec 01, 2015 | 44.08 | 44.46 | 43.92 | 44.41 | 3,428,446 | +0.66(+1.51%) |
Nov 30, 2015 | 44.34 | 44.63 | 43.70 | 43.75 | 3,941,986 | -0.55(-1.23%) |
Nov 27, 2015 | 44.63 | 44.66 | 44.23 | 44.30 | 1,675,994 | -0.33(-0.75%) |
Nov 25, 2015 | 44.97 | 44.63 | 44.63 | 44.63 | 2,307,229 | -0.38(-0.83%) |
Nov 24, 2015 | 44.94 | 45.31 | 44.86 | 45.01 | 2,634,930 | -0.06(-0.13%) |
Nov 23, 2015 | 45.28 | 45.43 | 45.06 | 45.07 | 2,043,390 | -0.24(-0.54%) |
Nov 20, 2015 | 45.16 | 45.56 | 45.03 | 45.31 | 2,625,298 | +0.51(+1.13%) |
Nov 19, 2015 | 44.58 | 44.95 | 44.56 | 44.81 | 3,765,206 | +0.67(+1.52%) |
Nov 18, 2015 | 43.74 | 44.23 | 43.65 | 44.14 | 1,660,939 | +0.42(+0.97%) |
Nov 17, 2015 | 43.69 | 43.84 | 43.38 | 43.71 | 2,545,621 | +0.00(+0.00%) |
Nov 16, 2015 | 43.04 | 43.74 | 42.88 | 43.71 | 3,218,527 | +0.45(+1.04%) |
Nov 13, 2015 | 43.59 | 43.65 | 43.10 | 43.26 | 3,299,532 | -0.34(-0.79%) |
Nov 12, 2015 | 43.69 | 43.96 | 43.52 | 43.61 | 2,162,152 | -0.40(-0.91%) |
Nov 11, 2015 | 44.00 | 44.22 | 43.78 | 44.01 | 2,343,564 | +0.16(+0.37%) |
Nov 10, 2015 | 43.64 | 43.92 | 43.45 | 43.84 | 2,072,103 | +0.11(+0.24%) |
Nov 09, 2015 | 44.24 | 44.32 | 43.42 | 43.74 | 4,467,812 | -0.78(-1.76%) |
Nov 06, 2015 | 44.40 | 44.67 | 44.01 | 44.52 | 3,196,398 | -0.51(-1.12%) |
Nov 05, 2015 | 45.35 | 45.59 | 45.01 | 45.03 | 1,884,574 | -0.45(-0.99%) |
Nov 04, 2015 | 45.84 | 46.00 | 45.35 | 45.48 | 2,568,276 | -0.33(-0.73%) |
Nov 03, 2015 | 44.96 | 46.04 | 44.90 | 45.81 | 3,777,122 | +0.69(+1.54%) |
Nov 02, 2015 | 44.78 | 45.22 | 44.78 | 45.12 | 2,512,090 | +0.44(+0.99%) |
Oct 30, 2015 | 44.67 | 44.81 | 44.38 | 44.68 | 2,513,394 | +0.26(+0.59%) |
Oct 29, 2015 | 44.37 | 44.64 | 44.33 | 44.41 | 2,774,547 | -0.22(-0.49%) |
Oct 28, 2015 | 44.94 | 45.29 | 44.35 | 44.63 | 3,211,281 | -0.21(-0.47%) |
Oct 27, 2015 | 44.97 | 45.02 | 44.70 | 44.85 | 2,361,661 | -0.36(-0.79%) |
Oct 26, 2015 | 45.16 | 45.32 | 45.02 | 45.21 | 2,093,791 | +0.22(+0.49%) |
Oct 23, 2015 | 45.28 | 45.35 | 44.94 | 44.99 | 3,164,792 | -0.11(-0.24%) |
Oct 22, 2015 | 44.83 | 45.44 | 44.59 | 45.09 | 2,879,437 | +0.73(+1.64%) |
Oct 21, 2015 | 44.68 | 44.69 | 44.28 | 44.37 | 1,664,192 | -0.44(-0.98%) |
Oct 20, 2015 | 44.60 | 44.84 | 44.41 | 44.81 | 1,719,991 | -0.06(-0.13%) |
Oct 19, 2015 | 44.72 | 44.89 | 44.46 | 44.86 | 2,133,919 | -0.16(-0.36%) |
Oct 16, 2015 | 44.88 | 45.14 | 44.65 | 45.03 | 2,958,894 | +0.23(+0.51%) |
Oct 15, 2015 | 44.76 | 44.89 | 44.25 | 44.80 | 2,333,427 | +0.39(+0.88%) |
Oct 14, 2015 | 44.38 | 44.59 | 44.09 | 44.41 | 2,415,117 | +0.18(+0.41%) |
Oct 13, 2015 | 44.21 | 44.68 | 44.04 | 44.23 | 2,149,608 | -0.40(-0.90%) |
Oct 12, 2015 | 45.00 | 45.17 | 44.57 | 44.63 | 2,197,138 | -0.26(-0.58%) |
Oct 09, 2015 | 44.78 | 45.14 | 44.74 | 44.89 | 2,811,536 | +0.30(+0.68%) |
Oct 08, 2015 | 43.95 | 44.68 | 43.87 | 44.59 | 2,839,040 | +0.64(+1.45%) |
Oct 07, 2015 | 44.09 | 44.62 | 43.70 | 43.95 | 4,394,318 | +0.36(+0.82%) |
Oct 06, 2015 | 43.45 | 43.73 | 43.33 | 43.59 | 1,975,829 | +0.27(+0.62%) |
Oct 05, 2015 | 42.87 | 43.39 | 42.87 | 43.32 | 2,759,778 | +0.82(+1.92%) |
Oct 02, 2015 | 41.51 | 42.52 | 41.46 | 42.50 | 2,740,386 | +0.48(+1.15%) |