Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.19 | 42.47 | 42.47 | 42.47 | 1,271,062 | -0.79(-1.82%) |
Dec 30, 2015 | 43.41 | 43.63 | 43.23 | 43.26 | 1,140,569 | -0.31(-0.71%) |
Dec 29, 2015 | 43.44 | 43.88 | 43.34 | 43.56 | 1,643,263 | +0.34(+0.79%) |
Dec 28, 2015 | 43.11 | 43.23 | 42.75 | 43.22 | 995,213 | -0.05(-0.10%) |
Dec 24, 2015 | 43.31 | 43.27 | 43.27 | 43.27 | 741,204 | -0.03(-0.06%) |
Dec 23, 2015 | 43.08 | 43.41 | 42.94 | 43.29 | 1,075,990 | +0.41(+0.95%) |
Dec 22, 2015 | 42.92 | 43.21 | 42.54 | 42.89 | 1,765,219 | +0.12(+0.27%) |
Dec 21, 2015 | 42.49 | 42.80 | 42.26 | 42.77 | 2,076,737 | +0.71(+1.68%) |
Dec 18, 2015 | 42.25 | 42.51 | 41.96 | 42.06 | 4,873,251 | -0.52(-1.23%) |
Dec 17, 2015 | 43.45 | 43.58 | 42.58 | 42.59 | 2,243,788 | -0.79(-1.81%) |
Dec 16, 2015 | 43.62 | 43.75 | 42.74 | 43.37 | 2,502,093 | +0.02(+0.05%) |
Dec 15, 2015 | 42.93 | 43.52 | 42.81 | 43.35 | 3,018,664 | +0.58(+1.35%) |
Dec 14, 2015 | 42.99 | 43.11 | 42.33 | 42.77 | 2,064,528 | -0.04(-0.10%) |
Dec 11, 2015 | 42.87 | 43.21 | 42.77 | 42.81 | 1,608,264 | -0.55(-1.27%) |
Dec 10, 2015 | 43.27 | 43.62 | 43.18 | 43.37 | 2,502,539 | +0.08(+0.19%) |
Dec 09, 2015 | 43.74 | 43.81 | 42.94 | 43.28 | 3,135,388 | -0.43(-0.99%) |
Dec 08, 2015 | 43.48 | 43.93 | 43.30 | 43.72 | 2,701,392 | -0.17(-0.39%) |
Dec 07, 2015 | 44.23 | 44.25 | 43.69 | 43.89 | 2,476,019 | -0.39(-0.88%) |
Dec 04, 2015 | 43.91 | 44.44 | 43.75 | 44.28 | 3,094,804 | +0.45(+1.03%) |
Dec 03, 2015 | 44.55 | 44.79 | 43.55 | 43.83 | 2,787,066 | -0.48(-1.08%) |
Dec 02, 2015 | 45.21 | 45.86 | 44.28 | 44.31 | 3,795,974 | -1.12(-2.47%) |
Dec 01, 2015 | 45.09 | 45.64 | 44.89 | 45.43 | 4,332,342 | +0.50(+1.11%) |
Nov 30, 2015 | 44.41 | 45.10 | 44.41 | 44.93 | 2,469,691 | +0.42(+0.93%) |
Nov 27, 2015 | 44.25 | 44.58 | 44.25 | 44.51 | 752,754 | +0.20(+0.45%) |
Nov 25, 2015 | 44.37 | 44.31 | 44.31 | 44.31 | 1,862,521 | -0.20(-0.45%) |
Nov 24, 2015 | 43.63 | 44.64 | 43.60 | 44.51 | 2,856,086 | +0.57(+1.30%) |
Nov 23, 2015 | 44.11 | 44.26 | 43.59 | 43.94 | 2,189,895 | -0.31(-0.69%) |
Nov 20, 2015 | 44.48 | 44.48 | 44.06 | 44.25 | 1,408,198 | +0.02(+0.04%) |
Nov 19, 2015 | 44.00 | 44.36 | 43.79 | 44.23 | 2,057,958 | +0.20(+0.45%) |
Nov 18, 2015 | 43.45 | 44.13 | 43.41 | 44.03 | 3,150,534 | +0.77(+1.78%) |
Nov 17, 2015 | 42.73 | 43.44 | 42.60 | 43.27 | 2,747,211 | +0.69(+1.61%) |
Nov 16, 2015 | 42.21 | 42.62 | 42.07 | 42.58 | 1,948,723 | +0.50(+1.18%) |
Nov 13, 2015 | 41.98 | 42.49 | 41.82 | 42.08 | 2,141,191 | -0.11(-0.26%) |
Nov 12, 2015 | 42.48 | 42.67 | 42.19 | 42.19 | 1,768,293 | -0.38(-0.89%) |
Nov 11, 2015 | 42.71 | 42.98 | 42.52 | 42.57 | 1,822,414 | +0.02(+0.04%) |
Nov 10, 2015 | 42.57 | 42.73 | 42.33 | 42.55 | 2,521,952 | -0.27(-0.63%) |
Nov 09, 2015 | 42.81 | 43.05 | 42.69 | 42.82 | 2,220,277 | -0.24(-0.57%) |
Nov 06, 2015 | 42.57 | 43.08 | 42.43 | 43.07 | 2,474,395 | +0.38(+0.89%) |
Nov 05, 2015 | 42.94 | 43.15 | 42.52 | 42.69 | 2,066,615 | -0.15(-0.36%) |
Nov 04, 2015 | 42.68 | 42.99 | 42.59 | 42.84 | 2,774,532 | +0.08(+0.19%) |
Nov 03, 2015 | 42.76 | 43.21 | 42.71 | 42.76 | 2,461,575 | -0.14(-0.32%) |
Nov 02, 2015 | 42.92 | 43.01 | 42.74 | 42.90 | 3,037,859 | +0.12(+0.27%) |
Oct 30, 2015 | 43.08 | 43.47 | 42.68 | 42.78 | 4,161,401 | -0.34(-0.79%) |
Oct 29, 2015 | 43.53 | 43.81 | 42.85 | 43.12 | 3,816,982 | -1.02(-2.30%) |
Oct 28, 2015 | 44.31 | 44.35 | 43.57 | 44.14 | 4,479,821 | -0.08(-0.18%) |
Oct 27, 2015 | 42.74 | 44.38 | 42.70 | 44.22 | 7,943,529 | +1.28(+2.97%) |
Oct 26, 2015 | 42.44 | 43.16 | 42.38 | 42.94 | 4,055,645 | +0.57(+1.36%) |
Oct 23, 2015 | 42.68 | 42.79 | 42.20 | 42.37 | 6,080,915 | -0.42(-0.99%) |
Oct 22, 2015 | 42.30 | 43.29 | 42.24 | 42.79 | 4,337,430 | +0.84(+2.01%) |
Oct 21, 2015 | 42.06 | 42.55 | 41.90 | 41.94 | 2,692,896 | +0.09(+0.21%) |
Oct 20, 2015 | 41.73 | 41.98 | 41.57 | 41.85 | 3,152,782 | +0.03(+0.06%) |
Oct 19, 2015 | 41.69 | 41.93 | 41.46 | 41.83 | 1,863,407 | +0.04(+0.11%) |
Oct 16, 2015 | 41.69 | 41.89 | 41.36 | 41.78 | 3,242,453 | +0.22(+0.52%) |
Oct 15, 2015 | 42.61 | 43.52 | 41.36 | 41.57 | 8,055,973 | +0.80(+1.96%) |
Oct 14, 2015 | 40.05 | 41.13 | 39.81 | 40.77 | 4,908,228 | +0.81(+2.02%) |
Oct 13, 2015 | 39.89 | 40.31 | 39.76 | 39.96 | 1,983,683 | -0.19(-0.47%) |
Oct 12, 2015 | 40.34 | 40.40 | 40.05 | 40.15 | 2,741,756 | -0.19(-0.47%) |
Oct 09, 2015 | 40.39 | 40.58 | 40.17 | 40.34 | 2,417,139 | -0.22(-0.53%) |
Oct 08, 2015 | 39.85 | 40.56 | 39.54 | 40.55 | 3,157,346 | +0.60(+1.51%) |
Oct 07, 2015 | 39.82 | 40.07 | 39.33 | 39.95 | 1,924,440 | +0.39(+0.98%) |
Oct 06, 2015 | 38.97 | 39.59 | 38.91 | 39.56 | 2,779,791 | +0.36(+0.92%) |
Oct 05, 2015 | 38.23 | 39.46 | 38.23 | 39.20 | 2,945,358 | +1.15(+3.02%) |
Oct 02, 2015 | 37.06 | 38.05 | 36.93 | 38.05 | 2,271,718 | +0.45(+1.19%) |