Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.93 | 39.82 | 39.82 | 39.82 | 4,137,687 | -0.27(-0.67%) |
Dec 30, 2015 | 41.01 | 41.07 | 40.06 | 40.08 | 2,845,147 | -0.92(-2.23%) |
Dec 29, 2015 | 40.64 | 41.07 | 40.52 | 41.00 | 2,943,975 | +0.48(+1.19%) |
Dec 28, 2015 | 40.62 | 41.06 | 40.02 | 40.52 | 2,426,460 | -0.07(-0.18%) |
Dec 24, 2015 | 40.22 | 40.59 | 40.59 | 40.59 | 2,122,917 | +0.43(+1.06%) |
Dec 23, 2015 | 40.27 | 40.34 | 39.69 | 40.17 | 5,232,752 | -0.09(-0.23%) |
Dec 22, 2015 | 40.28 | 40.39 | 39.79 | 40.26 | 4,061,741 | +0.16(+0.39%) |
Dec 21, 2015 | 39.98 | 40.35 | 39.77 | 40.10 | 5,336,864 | +0.58(+1.47%) |
Dec 18, 2015 | 39.98 | 40.53 | 39.46 | 39.52 | 9,307,025 | -0.71(-1.77%) |
Dec 17, 2015 | 41.47 | 41.81 | 40.21 | 40.23 | 5,497,358 | -1.19(-2.88%) |
Dec 16, 2015 | 41.06 | 41.71 | 40.60 | 41.43 | 5,002,560 | +0.54(+1.31%) |
Dec 15, 2015 | 40.95 | 41.37 | 40.51 | 40.89 | 5,985,182 | +0.42(+1.03%) |
Dec 14, 2015 | 40.36 | 40.69 | 39.45 | 40.47 | 6,958,855 | +0.32(+0.81%) |
Dec 11, 2015 | 41.19 | 41.20 | 39.96 | 40.15 | 7,139,475 | -1.69(-4.04%) |
Dec 10, 2015 | 41.45 | 42.41 | 41.20 | 41.84 | 10,451,411 | +0.69(+1.69%) |
Dec 09, 2015 | 41.74 | 42.42 | 40.55 | 41.15 | 10,459,974 | -0.50(-1.20%) |
Dec 08, 2015 | 44.01 | 44.01 | 40.87 | 41.65 | 21,631,070 | -4.13(-9.02%) |
Dec 07, 2015 | 46.05 | 47.40 | 45.62 | 45.78 | 9,514,728 | +0.16(+0.34%) |
Dec 04, 2015 | 44.04 | 45.66 | 44.02 | 45.62 | 9,224,073 | +1.96(+4.48%) |
Dec 03, 2015 | 43.87 | 44.25 | 43.11 | 43.66 | 8,274,631 | -0.20(-0.46%) |
Dec 02, 2015 | 44.08 | 44.77 | 43.63 | 43.86 | 5,902,721 | +0.43(+1.00%) |
Dec 01, 2015 | 42.47 | 43.47 | 42.38 | 43.43 | 5,810,138 | +1.07(+2.53%) |
Nov 30, 2015 | 42.38 | 42.47 | 41.92 | 42.36 | 5,212,562 | +0.06(+0.13%) |
Nov 27, 2015 | 42.46 | 42.74 | 42.10 | 42.30 | 4,790,847 | -0.06(-0.13%) |
Nov 25, 2015 | 42.86 | 42.36 | 42.36 | 42.36 | 4,142,439 | -0.32(-0.76%) |
Nov 24, 2015 | 42.85 | 43.06 | 41.93 | 42.68 | 8,598,015 | -1.14(-2.61%) |
Nov 23, 2015 | 43.81 | 44.10 | 43.33 | 43.83 | 4,327,898 | +0.14(+0.32%) |
Nov 20, 2015 | 43.39 | 43.76 | 43.31 | 43.69 | 6,643,658 | +0.42(+0.96%) |
Nov 19, 2015 | 43.00 | 43.53 | 42.93 | 43.27 | 4,484,730 | +0.52(+1.21%) |
Nov 18, 2015 | 42.41 | 42.85 | 41.64 | 42.76 | 6,109,957 | +0.35(+0.83%) |
Nov 17, 2015 | 42.47 | 43.08 | 42.25 | 42.41 | 5,283,437 | +0.18(+0.42%) |
Nov 16, 2015 | 41.79 | 42.27 | 41.25 | 42.23 | 6,252,647 | -0.14(-0.33%) |
Nov 13, 2015 | 42.98 | 43.22 | 42.16 | 42.37 | 5,792,388 | -0.74(-1.71%) |
Nov 12, 2015 | 43.01 | 43.57 | 42.95 | 43.11 | 4,756,355 | -0.03(-0.06%) |
Nov 11, 2015 | 43.17 | 43.61 | 42.95 | 43.14 | 4,156,870 | +0.24(+0.56%) |
Nov 10, 2015 | 42.75 | 43.02 | 42.12 | 42.90 | 5,574,798 | +0.08(+0.19%) |
Nov 09, 2015 | 43.14 | 43.14 | 42.42 | 42.81 | 4,412,090 | -0.44(-1.02%) |
Nov 06, 2015 | 43.14 | 43.69 | 42.95 | 43.26 | 5,262,207 | +0.17(+0.39%) |
Nov 05, 2015 | 43.08 | 43.29 | 42.76 | 43.09 | 5,193,411 | +0.03(+0.06%) |
Nov 04, 2015 | 43.27 | 43.37 | 42.79 | 43.06 | 5,830,324 | -0.30(-0.68%) |
Nov 03, 2015 | 43.39 | 43.53 | 42.85 | 43.36 | 6,082,871 | +0.20(+0.47%) |
Nov 02, 2015 | 42.90 | 43.34 | 42.81 | 43.15 | 5,375,066 | +0.42(+0.97%) |
Oct 30, 2015 | 42.26 | 43.35 | 42.17 | 42.74 | 8,707,851 | +0.43(+1.03%) |
Oct 29, 2015 | 41.77 | 42.37 | 41.64 | 42.30 | 4,585,428 | +0.38(+0.90%) |
Oct 28, 2015 | 42.01 | 42.27 | 41.47 | 41.93 | 6,488,208 | -0.06(-0.13%) |
Oct 27, 2015 | 42.24 | 42.57 | 41.32 | 41.98 | 8,015,308 | -0.28(-0.66%) |
Oct 26, 2015 | 41.62 | 42.39 | 41.46 | 42.26 | 6,830,938 | +0.50(+1.19%) |
Oct 23, 2015 | 40.90 | 41.92 | 40.88 | 41.76 | 13,420,158 | +1.06(+2.61%) |
Oct 22, 2015 | 39.26 | 40.76 | 39.11 | 40.70 | 16,535,372 | +2.81(+7.41%) |
Oct 21, 2015 | 38.22 | 38.71 | 37.74 | 37.89 | 5,585,870 | -0.31(-0.82%) |
Oct 20, 2015 | 38.03 | 38.72 | 37.97 | 38.20 | 6,186,476 | -0.03(-0.07%) |
Oct 19, 2015 | 37.45 | 38.27 | 37.41 | 38.23 | 5,963,873 | +0.78(+2.10%) |
Oct 16, 2015 | 37.75 | 38.03 | 37.03 | 37.45 | 8,869,371 | -0.63(-1.65%) |
Oct 15, 2015 | 37.83 | 38.23 | 37.47 | 38.08 | 6,150,378 | +0.37(+0.98%) |
Oct 14, 2015 | 38.02 | 38.31 | 37.40 | 37.71 | 6,218,152 | +0.02(+0.05%) |
Oct 13, 2015 | 37.69 | 38.18 | 37.46 | 37.69 | 8,253,012 | -0.37(-0.97%) |
Oct 12, 2015 | 36.82 | 38.07 | 36.82 | 38.06 | 8,065,610 | +1.18(+3.20%) |
Oct 09, 2015 | 36.04 | 37.27 | 35.82 | 36.88 | 12,273,989 | +1.09(+3.04%) |
Oct 08, 2015 | 35.72 | 35.99 | 35.27 | 35.79 | 7,618,189 | +0.05(+0.13%) |
Oct 07, 2015 | 35.13 | 35.84 | 34.69 | 35.74 | 7,897,364 | +0.66(+1.87%) |
Oct 06, 2015 | 36.25 | 36.40 | 35.01 | 35.08 | 9,027,012 | -1.20(-3.31%) |
Oct 05, 2015 | 35.68 | 36.43 | 35.55 | 36.28 | 6,457,998 | +0.85(+2.40%) |
Oct 02, 2015 | 35.03 | 35.44 | 34.16 | 35.44 | 7,599,198 | -0.03(-0.08%) |