Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.14 | 42.73 | 42.73 | 42.73 | 3,351,422 | -0.46(-1.07%) |
Dec 30, 2015 | 43.22 | 43.37 | 43.07 | 43.19 | 2,392,841 | +0.01(+0.02%) |
Dec 29, 2015 | 43.12 | 43.32 | 43.02 | 43.19 | 4,308,082 | +0.21(+0.49%) |
Dec 28, 2015 | 42.65 | 43.08 | 42.57 | 42.97 | 3,316,424 | +0.15(+0.34%) |
Dec 24, 2015 | 42.64 | 42.83 | 42.83 | 42.83 | 1,823,251 | +0.11(+0.26%) |
Dec 23, 2015 | 42.05 | 42.84 | 41.93 | 42.72 | 4,337,841 | +0.76(+1.82%) |
Dec 22, 2015 | 41.58 | 42.04 | 41.23 | 41.96 | 3,902,550 | +0.48(+1.17%) |
Dec 21, 2015 | 41.52 | 41.75 | 41.20 | 41.47 | 4,843,989 | +0.20(+0.48%) |
Dec 18, 2015 | 41.96 | 42.01 | 41.09 | 41.27 | 7,458,116 | -0.84(-1.99%) |
Dec 17, 2015 | 41.78 | 42.56 | 41.69 | 42.11 | 5,870,728 | +0.30(+0.72%) |
Dec 16, 2015 | 41.21 | 41.94 | 41.15 | 41.81 | 4,668,902 | +0.71(+1.73%) |
Dec 15, 2015 | 40.41 | 41.35 | 40.22 | 41.10 | 5,937,241 | +1.10(+2.75%) |
Dec 14, 2015 | 40.01 | 40.31 | 39.67 | 40.00 | 5,456,192 | -0.01(-0.04%) |
Dec 11, 2015 | 40.08 | 40.40 | 39.89 | 40.01 | 4,039,707 | -0.23(-0.58%) |
Dec 10, 2015 | 41.27 | 41.31 | 40.20 | 40.25 | 5,078,219 | -1.00(-2.44%) |
Dec 09, 2015 | 40.86 | 41.74 | 40.61 | 41.25 | 3,815,310 | +0.27(+0.66%) |
Dec 08, 2015 | 41.16 | 41.23 | 40.75 | 40.98 | 3,138,030 | -0.27(-0.66%) |
Dec 07, 2015 | 41.24 | 41.29 | 40.89 | 41.25 | 3,665,066 | +0.30(+0.73%) |
Dec 04, 2015 | 40.31 | 40.99 | 40.28 | 40.95 | 3,175,527 | +0.84(+2.08%) |
Dec 03, 2015 | 40.36 | 40.55 | 39.97 | 40.11 | 4,722,643 | -0.46(-1.14%) |
Dec 02, 2015 | 41.40 | 41.51 | 40.53 | 40.58 | 3,510,772 | -1.03(-2.47%) |
Dec 01, 2015 | 41.33 | 41.71 | 41.04 | 41.60 | 4,804,106 | +0.53(+1.29%) |
Nov 30, 2015 | 41.03 | 41.50 | 41.03 | 41.08 | 6,007,925 | +0.05(+0.13%) |
Nov 27, 2015 | 40.82 | 41.16 | 40.69 | 41.02 | 1,941,223 | +0.24(+0.59%) |
Nov 25, 2015 | 40.76 | 40.78 | 40.78 | 40.78 | 3,199,109 | -0.13(-0.32%) |
Nov 24, 2015 | 40.84 | 41.05 | 40.53 | 40.91 | 3,074,599 | -0.15(-0.36%) |
Nov 23, 2015 | 41.49 | 41.68 | 41.00 | 41.06 | 3,139,310 | -0.40(-0.97%) |
Nov 20, 2015 | 41.46 | 41.79 | 41.15 | 41.46 | 5,815,223 | +0.16(+0.39%) |
Nov 19, 2015 | 40.77 | 41.45 | 40.72 | 41.30 | 5,113,344 | +0.67(+1.64%) |
Nov 18, 2015 | 40.40 | 40.70 | 39.83 | 40.64 | 6,375,736 | +0.26(+0.65%) |
Nov 17, 2015 | 41.11 | 41.47 | 40.27 | 40.37 | 3,303,325 | -0.85(-2.06%) |
Nov 16, 2015 | 40.37 | 41.25 | 40.31 | 41.22 | 3,011,458 | +0.84(+2.09%) |
Nov 13, 2015 | 40.61 | 40.96 | 40.30 | 40.38 | 3,064,854 | -0.19(-0.47%) |
Nov 12, 2015 | 40.61 | 41.07 | 40.36 | 40.57 | 3,595,892 | -0.18(-0.43%) |
Nov 11, 2015 | 40.44 | 40.84 | 40.35 | 40.75 | 3,697,400 | +0.34(+0.83%) |
Nov 10, 2015 | 39.95 | 40.44 | 39.95 | 40.41 | 3,249,734 | +0.49(+1.23%) |
Nov 09, 2015 | 39.41 | 40.02 | 39.26 | 39.92 | 5,008,503 | +0.34(+0.87%) |
Nov 06, 2015 | 40.48 | 40.54 | 39.09 | 39.57 | 7,023,735 | -1.44(-3.52%) |
Nov 05, 2015 | 41.18 | 41.37 | 40.97 | 41.02 | 3,282,915 | -0.16(-0.39%) |
Nov 04, 2015 | 41.22 | 41.50 | 41.08 | 41.18 | 3,544,484 | -0.03(-0.07%) |
Nov 03, 2015 | 41.18 | 41.42 | 40.92 | 41.21 | 2,946,867 | -0.10(-0.25%) |
Nov 02, 2015 | 41.13 | 41.39 | 40.85 | 41.31 | 3,755,535 | +0.17(+0.42%) |
Oct 30, 2015 | 40.98 | 41.33 | 40.81 | 41.13 | 3,806,377 | +0.32(+0.78%) |
Oct 29, 2015 | 41.23 | 41.39 | 40.31 | 40.81 | 4,746,850 | -0.62(-1.51%) |
Oct 28, 2015 | 41.96 | 42.10 | 40.95 | 41.44 | 2,828,540 | -0.44(-1.04%) |
Oct 27, 2015 | 42.02 | 42.14 | 41.70 | 41.87 | 2,932,876 | -0.11(-0.26%) |
Oct 26, 2015 | 41.92 | 42.03 | 41.58 | 41.98 | 3,941,180 | +0.25(+0.59%) |
Oct 23, 2015 | 42.82 | 42.85 | 41.68 | 41.74 | 6,727,173 | -1.23(-2.86%) |
Oct 22, 2015 | 42.48 | 43.04 | 42.29 | 42.96 | 5,650,918 | +0.17(+0.39%) |
Oct 21, 2015 | 42.81 | 43.22 | 42.64 | 42.80 | 4,574,585 | +0.20(+0.48%) |
Oct 20, 2015 | 42.48 | 43.01 | 42.46 | 42.59 | 4,304,095 | +0.05(+0.12%) |
Oct 19, 2015 | 42.45 | 42.60 | 41.99 | 42.54 | 3,983,094 | +0.04(+0.09%) |
Oct 16, 2015 | 42.84 | 42.87 | 42.31 | 42.51 | 4,178,923 | -0.13(-0.31%) |
Oct 15, 2015 | 42.37 | 42.70 | 42.03 | 42.64 | 3,794,106 | +0.41(+0.98%) |
Oct 14, 2015 | 41.87 | 42.40 | 41.82 | 42.22 | 5,354,033 | +0.36(+0.87%) |
Oct 13, 2015 | 41.72 | 42.01 | 41.58 | 41.86 | 2,952,116 | +0.07(+0.16%) |
Oct 12, 2015 | 41.24 | 41.92 | 41.24 | 41.79 | 3,127,259 | +0.60(+1.45%) |
Oct 09, 2015 | 41.31 | 41.42 | 41.03 | 41.20 | 2,813,684 | -0.09(-0.23%) |
Oct 08, 2015 | 40.67 | 41.36 | 40.62 | 41.29 | 4,680,327 | +0.60(+1.48%) |
Oct 07, 2015 | 41.21 | 41.24 | 40.62 | 40.69 | 6,175,809 | -0.42(-1.02%) |
Oct 06, 2015 | 41.55 | 41.71 | 40.97 | 41.11 | 4,271,566 | -0.61(-1.46%) |
Oct 05, 2015 | 41.15 | 41.82 | 40.98 | 41.72 | 4,141,738 | +0.83(+2.02%) |
Oct 02, 2015 | 41.19 | 41.21 | 40.44 | 40.89 | 7,119,278 | +0.13(+0.32%) |