Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.43 | 40.23 | 40.23 | 40.23 | 5,463,994 | -0.43(-1.07%) |
Dec 30, 2015 | 40.79 | 41.03 | 40.64 | 40.67 | 5,753,290 | -0.29(-0.71%) |
Dec 29, 2015 | 41.04 | 41.13 | 40.94 | 40.95 | 4,515,859 | +0.58(+1.43%) |
Dec 28, 2015 | 40.48 | 40.48 | 40.29 | 40.38 | 5,331,119 | +0.07(+0.18%) |
Dec 24, 2015 | 40.26 | 40.30 | 40.30 | 40.30 | 3,068,525 | -0.54(-1.32%) |
Dec 23, 2015 | 40.71 | 40.91 | 40.66 | 40.84 | 5,893,630 | +0.36(+0.89%) |
Dec 22, 2015 | 40.31 | 40.53 | 40.06 | 40.48 | 7,660,484 | +0.19(+0.48%) |
Dec 21, 2015 | 40.38 | 40.42 | 39.94 | 40.29 | 7,986,148 | +0.17(+0.42%) |
Dec 18, 2015 | 40.36 | 40.41 | 40.10 | 40.12 | 15,371,332 | -1.10(-2.67%) |
Dec 17, 2015 | 41.72 | 41.75 | 41.21 | 41.22 | 12,004,636 | -0.28(-0.68%) |
Dec 16, 2015 | 41.15 | 41.65 | 40.90 | 41.50 | 10,828,005 | +1.18(+2.92%) |
Dec 15, 2015 | 40.20 | 40.52 | 40.20 | 40.33 | 7,736,869 | +0.05(+0.13%) |
Dec 14, 2015 | 40.22 | 40.36 | 39.65 | 40.27 | 10,154,334 | +0.29(+0.73%) |
Dec 11, 2015 | 40.12 | 40.20 | 39.68 | 39.98 | 11,818,099 | -0.73(-1.80%) |
Dec 10, 2015 | 40.76 | 40.94 | 40.70 | 40.72 | 7,221,380 | +0.29(+0.72%) |
Dec 09, 2015 | 40.81 | 41.15 | 40.22 | 40.42 | 11,451,328 | -0.95(-2.29%) |
Dec 08, 2015 | 41.16 | 41.40 | 40.99 | 41.37 | 8,802,395 | -0.76(-1.79%) |
Dec 07, 2015 | 42.23 | 42.23 | 41.91 | 42.13 | 5,630,099 | +0.00(+0.00%) |
Dec 04, 2015 | 41.64 | 42.18 | 41.56 | 42.13 | 6,842,785 | +0.49(+1.17%) |
Dec 03, 2015 | 42.39 | 42.46 | 41.42 | 41.64 | 7,546,863 | -0.63(-1.48%) |
Dec 02, 2015 | 42.52 | 42.59 | 42.13 | 42.26 | 4,464,351 | -0.29(-0.68%) |
Dec 01, 2015 | 42.44 | 42.56 | 42.34 | 42.55 | 11,114,582 | +0.56(+1.35%) |
Nov 30, 2015 | 41.98 | 42.06 | 41.88 | 41.99 | 8,771,833 | -0.11(-0.27%) |
Nov 27, 2015 | 42.13 | 42.18 | 42.01 | 42.10 | 2,366,258 | -0.18(-0.43%) |
Nov 25, 2015 | 42.30 | 42.29 | 42.29 | 42.29 | 3,110,916 | -0.14(-0.32%) |
Nov 24, 2015 | 42.26 | 42.49 | 42.14 | 42.42 | 2,836,489 | +0.07(+0.16%) |
Nov 23, 2015 | 42.50 | 42.55 | 42.28 | 42.36 | 5,130,040 | -0.18(-0.41%) |
Nov 20, 2015 | 42.45 | 42.59 | 42.45 | 42.53 | 8,756,523 | +0.15(+0.36%) |
Nov 19, 2015 | 42.45 | 42.54 | 42.29 | 42.38 | 7,201,312 | -0.18(-0.41%) |
Nov 18, 2015 | 42.32 | 42.59 | 42.23 | 42.55 | 7,443,002 | +0.19(+0.45%) |
Nov 17, 2015 | 42.20 | 42.51 | 42.19 | 42.36 | 5,991,573 | +0.24(+0.56%) |
Nov 16, 2015 | 41.74 | 42.15 | 41.74 | 42.13 | 6,616,206 | +0.62(+1.49%) |
Nov 13, 2015 | 41.70 | 41.85 | 41.49 | 41.51 | 8,035,801 | -0.11(-0.28%) |
Nov 12, 2015 | 41.88 | 42.00 | 41.60 | 41.62 | 6,880,901 | -0.59(-1.39%) |
Nov 11, 2015 | 42.30 | 42.36 | 42.17 | 42.21 | 4,586,006 | +0.00(+0.00%) |
Nov 10, 2015 | 42.06 | 42.22 | 42.02 | 42.21 | 9,931,737 | +0.50(+1.19%) |
Nov 09, 2015 | 42.11 | 42.19 | 41.53 | 41.72 | 9,468,295 | -0.20(-0.47%) |
Nov 06, 2015 | 41.86 | 41.98 | 41.67 | 41.91 | 9,190,677 | +0.35(+0.84%) |
Nov 05, 2015 | 41.59 | 41.74 | 41.40 | 41.56 | 6,004,688 | +0.38(+0.93%) |
Nov 04, 2015 | 41.17 | 41.28 | 41.03 | 41.18 | 7,515,421 | +0.07(+0.17%) |
Nov 03, 2015 | 41.08 | 41.30 | 41.01 | 41.11 | 9,246,127 | +0.02(+0.06%) |
Nov 02, 2015 | 40.56 | 41.11 | 40.56 | 41.09 | 4,792,223 | +0.41(+1.01%) |
Oct 30, 2015 | 40.92 | 40.95 | 40.66 | 40.68 | 9,376,156 | -0.37(-0.91%) |
Oct 29, 2015 | 40.98 | 41.10 | 40.89 | 41.05 | 8,111,652 | -0.40(-0.96%) |
Oct 28, 2015 | 40.94 | 41.48 | 40.90 | 41.45 | 10,715,038 | +0.60(+1.48%) |
Oct 27, 2015 | 40.75 | 40.87 | 40.63 | 40.84 | 12,427,540 | -0.56(-1.36%) |
Oct 26, 2015 | 41.36 | 41.48 | 41.17 | 41.41 | 10,745,303 | -0.16(-0.39%) |
Oct 23, 2015 | 41.31 | 41.67 | 41.22 | 41.57 | 8,887,657 | +0.63(+1.53%) |
Oct 22, 2015 | 40.42 | 41.11 | 40.42 | 40.94 | 8,067,688 | +0.87(+2.17%) |
Oct 21, 2015 | 40.30 | 40.33 | 40.04 | 40.07 | 5,879,964 | +0.59(+1.49%) |
Oct 20, 2015 | 39.42 | 39.56 | 39.36 | 39.49 | 3,254,743 | -0.06(-0.15%) |
Oct 19, 2015 | 39.39 | 39.57 | 39.30 | 39.55 | 7,236,388 | -0.33(-0.82%) |
Oct 16, 2015 | 39.74 | 39.91 | 39.61 | 39.88 | 5,341,650 | +0.31(+0.79%) |
Oct 15, 2015 | 39.21 | 39.62 | 39.05 | 39.56 | 5,272,348 | +1.08(+2.82%) |
Oct 14, 2015 | 38.88 | 39.02 | 38.34 | 38.48 | 5,450,892 | -0.89(-2.25%) |
Oct 13, 2015 | 39.38 | 39.66 | 39.27 | 39.36 | 7,194,847 | -0.53(-1.34%) |
Oct 12, 2015 | 39.88 | 39.91 | 39.75 | 39.90 | 2,690,895 | +0.02(+0.06%) |
Oct 09, 2015 | 39.91 | 40.04 | 39.81 | 39.88 | 5,277,576 | +0.34(+0.87%) |
Oct 08, 2015 | 39.20 | 39.63 | 39.18 | 39.53 | 5,989,389 | +0.18(+0.45%) |
Oct 07, 2015 | 39.29 | 39.48 | 39.02 | 39.36 | 8,368,584 | +0.69(+1.80%) |
Oct 06, 2015 | 38.75 | 38.87 | 38.51 | 38.66 | 6,771,457 | -0.38(-0.98%) |
Oct 05, 2015 | 38.63 | 39.13 | 38.63 | 39.04 | 10,230,457 | +1.11(+2.94%) |
Oct 02, 2015 | 36.83 | 37.96 | 36.68 | 37.93 | 9,635,318 | +0.61(+1.64%) |