Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.45 | 40.30 | 40.30 | 40.30 | 9,418,000 | -0.17(-0.43%) |
Dec 30, 2015 | 41.09 | 41.23 | 40.32 | 40.48 | 3,241,800 | -0.65(-1.57%) |
Dec 29, 2015 | 40.84 | 41.38 | 40.70 | 41.12 | 3,694,356 | +0.52(+1.27%) |
Dec 28, 2015 | 40.55 | 40.96 | 40.05 | 40.61 | 3,319,234 | +0.01(+0.02%) |
Dec 24, 2015 | 40.85 | 40.60 | 40.60 | 40.60 | 6,321,600 | -0.39(-0.96%) |
Dec 23, 2015 | 41.45 | 41.50 | 40.45 | 40.99 | 8,234,934 | +0.81(+2.02%) |
Dec 22, 2015 | 40.52 | 40.67 | 38.89 | 40.19 | 11,588,838 | -0.30(-0.74%) |
Dec 21, 2015 | 40.66 | 41.00 | 40.20 | 40.48 | 3,538,710 | +0.05(+0.12%) |
Dec 18, 2015 | 40.85 | 41.36 | 40.42 | 40.44 | 7,064,900 | -0.20(-0.49%) |
Dec 17, 2015 | 41.81 | 41.90 | 40.62 | 40.63 | 5,030,224 | -0.92(-2.21%) |
Dec 16, 2015 | 40.95 | 41.60 | 40.52 | 41.55 | 6,564,920 | +0.80(+1.95%) |
Dec 15, 2015 | 41.91 | 41.92 | 40.69 | 40.76 | 6,313,734 | -0.82(-1.97%) |
Dec 14, 2015 | 41.31 | 41.79 | 41.15 | 41.58 | 5,693,938 | +0.30(+0.73%) |
Dec 11, 2015 | 42.43 | 42.46 | 41.06 | 41.28 | 8,238,936 | -1.55(-3.63%) |
Dec 10, 2015 | 43.13 | 43.38 | 42.74 | 42.84 | 3,462,850 | -0.32(-0.74%) |
Dec 09, 2015 | 43.24 | 44.13 | 42.66 | 43.16 | 4,892,386 | -0.46(-1.05%) |
Dec 08, 2015 | 43.02 | 43.99 | 42.85 | 43.62 | 5,901,694 | +0.33(+0.75%) |
Dec 07, 2015 | 43.50 | 43.72 | 42.89 | 43.29 | 4,412,774 | -0.37(-0.84%) |
Dec 04, 2015 | 42.25 | 43.73 | 42.00 | 43.66 | 7,718,314 | +1.58(+3.76%) |
Dec 03, 2015 | 43.51 | 43.75 | 41.55 | 42.08 | 6,955,878 | -1.38(-3.19%) |
Dec 02, 2015 | 43.50 | 44.28 | 43.20 | 43.46 | 4,982,678 | -0.13(-0.30%) |
Dec 01, 2015 | 43.40 | 43.84 | 43.06 | 43.59 | 5,520,256 | +0.48(+1.11%) |
Nov 30, 2015 | 43.79 | 43.83 | 42.89 | 43.11 | 9,731,430 | -1.73(-3.86%) |
Nov 27, 2015 | 46.26 | 46.35 | 44.66 | 44.84 | 3,641,722 | -1.21(-2.63%) |
Nov 25, 2015 | 46.00 | 46.05 | 46.05 | 46.05 | 6,189,200 | +0.01(+0.02%) |
Nov 24, 2015 | 45.65 | 46.46 | 45.58 | 46.04 | 4,099,660 | -0.04(-0.09%) |
Nov 23, 2015 | 46.01 | 46.51 | 45.97 | 46.08 | 6,873,208 | +0.07(+0.16%) |
Nov 20, 2015 | 45.24 | 46.49 | 45.24 | 46.01 | 10,562,002 | +1.38(+3.09%) |
Nov 19, 2015 | 43.88 | 44.83 | 43.75 | 44.62 | 7,786,984 | +0.98(+2.23%) |
Nov 18, 2015 | 42.62 | 43.67 | 42.33 | 43.65 | 8,460,370 | +1.16(+2.72%) |
Nov 17, 2015 | 43.74 | 44.00 | 42.09 | 42.49 | 20,865,992 | -2.51(-5.57%) |
Nov 16, 2015 | 43.70 | 45.03 | 43.25 | 45.00 | 7,144,532 | +1.28(+2.94%) |
Nov 13, 2015 | 45.45 | 45.50 | 43.04 | 43.72 | 14,514,532 | -2.46(-5.34%) |
Nov 12, 2015 | 46.59 | 47.08 | 46.14 | 46.18 | 6,129,160 | -0.60(-1.29%) |
Nov 11, 2015 | 47.72 | 47.92 | 46.27 | 46.78 | 5,860,798 | -0.96(-2.00%) |
Nov 10, 2015 | 46.66 | 47.79 | 46.37 | 47.74 | 4,186,796 | +0.98(+2.11%) |
Nov 09, 2015 | 47.67 | 47.91 | 46.56 | 46.76 | 4,061,494 | -1.25(-2.60%) |
Nov 06, 2015 | 47.75 | 48.77 | 47.75 | 48.01 | 3,413,432 | -0.01(-0.02%) |
Nov 05, 2015 | 48.03 | 48.33 | 47.19 | 48.02 | 4,193,390 | +0.37(+0.77%) |
Nov 04, 2015 | 48.18 | 48.30 | 47.41 | 47.65 | 4,529,544 | -0.55(-1.14%) |
Nov 03, 2015 | 47.80 | 48.24 | 47.59 | 48.20 | 4,072,082 | +0.35(+0.73%) |
Nov 02, 2015 | 47.62 | 47.98 | 46.83 | 47.85 | 3,682,410 | +0.31(+0.65%) |
Oct 30, 2015 | 48.23 | 48.25 | 47.48 | 47.54 | 4,631,314 | -0.64(-1.33%) |
Oct 29, 2015 | 48.15 | 48.46 | 47.38 | 48.18 | 4,663,492 | -0.09(-0.19%) |
Oct 28, 2015 | 47.48 | 48.28 | 47.12 | 48.27 | 4,804,802 | +0.91(+1.91%) |
Oct 27, 2015 | 46.88 | 47.60 | 46.63 | 47.37 | 5,056,114 | +0.34(+0.71%) |
Oct 26, 2015 | 46.00 | 47.36 | 45.75 | 47.03 | 7,420,406 | +1.02(+2.22%) |
Oct 23, 2015 | 46.69 | 46.84 | 44.01 | 46.01 | 18,838,308 | -0.90(-1.91%) |
Oct 22, 2015 | 49.03 | 50.34 | 45.31 | 46.91 | 27,534,008 | -2.67(-5.39%) |
Oct 21, 2015 | 50.30 | 50.37 | 49.33 | 49.58 | 7,941,362 | -0.41(-0.82%) |
Oct 20, 2015 | 50.16 | 50.62 | 49.48 | 49.98 | 4,764,422 | -0.24(-0.48%) |
Oct 19, 2015 | 49.90 | 50.34 | 49.44 | 50.23 | 4,899,028 | +0.19(+0.37%) |
Oct 16, 2015 | 50.48 | 50.72 | 49.49 | 50.04 | 5,717,268 | +0.30(+0.59%) |
Oct 15, 2015 | 49.19 | 49.86 | 48.81 | 49.74 | 4,553,866 | +1.10(+2.27%) |
Oct 14, 2015 | 50.24 | 50.80 | 48.47 | 48.64 | 7,342,166 | -2.01(-3.97%) |
Oct 13, 2015 | 50.55 | 51.36 | 50.24 | 50.65 | 5,674,950 | -1.02(-1.98%) |
Oct 12, 2015 | 51.14 | 52.37 | 50.82 | 51.67 | 3,365,402 | +0.52(+1.01%) |
Oct 09, 2015 | 50.50 | 51.23 | 50.03 | 51.16 | 3,435,862 | +0.59(+1.17%) |
Oct 08, 2015 | 49.50 | 50.73 | 49.07 | 50.57 | 3,835,912 | +1.04(+2.10%) |
Oct 07, 2015 | 50.12 | 50.27 | 48.44 | 49.53 | 6,383,336 | -0.40(-0.80%) |
Oct 06, 2015 | 50.74 | 51.08 | 49.65 | 49.93 | 4,274,232 | -1.00(-1.96%) |
Oct 05, 2015 | 50.67 | 51.00 | 49.82 | 50.93 | 4,351,792 | +0.80(+1.61%) |
Oct 02, 2015 | 48.80 | 50.12 | 47.91 | 50.12 | 5,132,654 | +0.70(+1.43%) |