Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.58 | 41.41 | 41.41 | 41.41 | 734,351 | -0.29(-0.70%) |
Dec 30, 2015 | 41.61 | 42.04 | 41.55 | 41.70 | 558,443 | +0.08(+0.19%) |
Dec 29, 2015 | 41.68 | 41.72 | 41.25 | 41.62 | 624,524 | +0.26(+0.64%) |
Dec 28, 2015 | 41.06 | 41.53 | 40.98 | 41.36 | 734,846 | +0.03(+0.06%) |
Dec 24, 2015 | 41.12 | 41.33 | 41.33 | 41.33 | 560,552 | +0.16(+0.38%) |
Dec 23, 2015 | 41.02 | 41.22 | 40.74 | 41.17 | 1,045,988 | +0.36(+0.88%) |
Dec 22, 2015 | 40.52 | 40.91 | 40.24 | 40.81 | 616,166 | +0.38(+0.93%) |
Dec 21, 2015 | 40.58 | 40.88 | 40.18 | 40.44 | 886,268 | +0.07(+0.17%) |
Dec 18, 2015 | 41.10 | 41.17 | 40.27 | 40.37 | 2,313,875 | -0.76(-1.86%) |
Dec 17, 2015 | 42.27 | 42.36 | 40.88 | 41.13 | 1,580,826 | -1.05(-2.50%) |
Dec 16, 2015 | 42.03 | 42.38 | 41.87 | 42.18 | 1,150,581 | +0.57(+1.37%) |
Dec 15, 2015 | 41.07 | 41.86 | 40.80 | 41.61 | 1,437,185 | +0.85(+2.09%) |
Dec 14, 2015 | 41.02 | 41.32 | 40.25 | 40.76 | 1,647,554 | -0.28(-0.68%) |
Dec 11, 2015 | 41.10 | 41.92 | 41.00 | 41.04 | 1,437,044 | -0.64(-1.54%) |
Dec 10, 2015 | 41.41 | 42.13 | 41.24 | 41.68 | 1,340,474 | +0.27(+0.66%) |
Dec 09, 2015 | 41.78 | 42.06 | 41.24 | 41.41 | 2,400,370 | -0.71(-1.69%) |
Dec 08, 2015 | 41.52 | 42.32 | 41.40 | 42.12 | 1,689,058 | +0.11(+0.27%) |
Dec 07, 2015 | 41.55 | 42.23 | 41.31 | 42.01 | 1,784,562 | +0.39(+0.93%) |
Dec 04, 2015 | 41.19 | 41.75 | 40.80 | 41.62 | 1,300,019 | +0.67(+1.63%) |
Dec 03, 2015 | 41.76 | 41.92 | 40.70 | 40.95 | 1,287,209 | -0.78(-1.87%) |
Dec 02, 2015 | 41.54 | 41.82 | 41.45 | 41.74 | 1,728,440 | +0.08(+0.19%) |
Dec 01, 2015 | 41.26 | 41.81 | 41.09 | 41.66 | 1,456,396 | +0.56(+1.37%) |
Nov 30, 2015 | 41.39 | 41.41 | 41.02 | 41.09 | 1,221,761 | -0.24(-0.57%) |
Nov 27, 2015 | 41.45 | 41.53 | 41.25 | 41.33 | 623,741 | -0.20(-0.49%) |
Nov 25, 2015 | 41.58 | 41.53 | 41.53 | 41.53 | 1,239,985 | -0.07(-0.17%) |
Nov 24, 2015 | 41.71 | 41.82 | 41.21 | 41.60 | 2,074,468 | -0.29(-0.69%) |
Nov 23, 2015 | 42.03 | 42.51 | 41.71 | 41.89 | 1,101,805 | -0.23(-0.54%) |
Nov 20, 2015 | 41.93 | 42.40 | 41.84 | 42.12 | 1,745,466 | +0.32(+0.76%) |
Nov 19, 2015 | 42.15 | 42.55 | 41.73 | 41.81 | 1,385,897 | +0.08(+0.19%) |
Nov 18, 2015 | 41.38 | 42.06 | 41.04 | 41.73 | 2,552,797 | +0.62(+1.52%) |
Nov 17, 2015 | 41.02 | 41.61 | 40.75 | 41.10 | 3,012,356 | +0.27(+0.67%) |
Nov 16, 2015 | 39.84 | 40.88 | 39.84 | 40.83 | 1,345,483 | +0.97(+2.44%) |
Nov 13, 2015 | 39.76 | 40.32 | 39.62 | 39.86 | 1,047,842 | +0.08(+0.20%) |
Nov 12, 2015 | 40.43 | 40.49 | 39.73 | 39.78 | 935,930 | -0.97(-2.37%) |
Nov 11, 2015 | 40.62 | 41.06 | 40.37 | 40.74 | 1,732,221 | +0.28(+0.69%) |
Nov 10, 2015 | 40.09 | 40.50 | 39.73 | 40.46 | 2,546,788 | +0.74(+1.85%) |
Nov 09, 2015 | 39.97 | 40.15 | 39.11 | 39.73 | 1,584,272 | -0.27(-0.68%) |
Nov 06, 2015 | 40.14 | 40.42 | 39.80 | 40.00 | 1,567,623 | -0.30(-0.74%) |
Nov 05, 2015 | 40.23 | 40.49 | 39.53 | 40.30 | 1,246,991 | +0.11(+0.28%) |
Nov 04, 2015 | 40.01 | 40.38 | 39.40 | 40.18 | 1,697,329 | +0.25(+0.62%) |
Nov 03, 2015 | 40.13 | 40.31 | 39.64 | 39.94 | 1,373,259 | -0.42(-1.04%) |
Nov 02, 2015 | 39.98 | 40.59 | 39.98 | 40.36 | 2,028,218 | +0.41(+1.03%) |
Oct 30, 2015 | 39.45 | 41.22 | 39.45 | 39.95 | 1,243,633 | +0.63(+1.61%) |
Oct 29, 2015 | 40.59 | 40.75 | 39.24 | 39.31 | 2,003,212 | -1.33(-3.28%) |
Oct 28, 2015 | 40.45 | 41.14 | 40.15 | 40.65 | 1,628,722 | +0.39(+0.96%) |
Oct 27, 2015 | 40.52 | 40.68 | 39.92 | 40.26 | 1,754,436 | -0.38(-0.93%) |
Oct 26, 2015 | 40.39 | 40.75 | 39.87 | 40.64 | 2,445,457 | +0.23(+0.56%) |
Oct 23, 2015 | 39.48 | 40.63 | 39.22 | 40.41 | 2,452,200 | +1.31(+3.34%) |
Oct 22, 2015 | 40.21 | 40.36 | 38.98 | 39.10 | 4,033,066 | -1.20(-2.98%) |
Oct 21, 2015 | 40.81 | 41.47 | 38.59 | 40.31 | 6,630,537 | +0.91(+2.32%) |
Oct 20, 2015 | 38.75 | 39.79 | 38.73 | 39.39 | 3,778,082 | +0.63(+1.63%) |
Oct 19, 2015 | 38.22 | 38.82 | 37.90 | 38.76 | 1,980,422 | +0.58(+1.52%) |
Oct 16, 2015 | 37.77 | 38.62 | 37.71 | 38.18 | 1,275,818 | +0.32(+0.86%) |
Oct 15, 2015 | 37.02 | 37.92 | 36.86 | 37.86 | 2,035,497 | +0.94(+2.54%) |
Oct 14, 2015 | 37.18 | 37.40 | 36.60 | 36.92 | 1,645,582 | -0.25(-0.68%) |
Oct 13, 2015 | 37.46 | 37.90 | 37.08 | 37.17 | 1,350,469 | -0.58(-1.53%) |
Oct 12, 2015 | 36.86 | 37.84 | 36.67 | 37.75 | 1,926,054 | +0.96(+2.61%) |
Oct 09, 2015 | 37.44 | 37.53 | 36.58 | 36.79 | 2,163,374 | -0.61(-1.64%) |
Oct 08, 2015 | 37.30 | 37.47 | 36.88 | 37.40 | 2,381,826 | +0.00(+0.00%) |
Oct 07, 2015 | 37.35 | 37.44 | 36.91 | 37.40 | 2,864,280 | +0.27(+0.73%) |
Oct 06, 2015 | 38.65 | 38.83 | 36.77 | 37.13 | 2,342,749 | -1.91(-4.90%) |
Oct 05, 2015 | 38.75 | 39.30 | 38.20 | 39.04 | 1,617,805 | +0.59(+1.55%) |
Oct 02, 2015 | 36.97 | 38.45 | 36.63 | 38.45 | 2,381,605 | +0.99(+2.64%) |