Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.62 | 43.04 | 43.04 | 43.04 | 1,350,781 | +0.18(+0.42%) |
Dec 30, 2015 | 43.36 | 43.71 | 42.73 | 42.86 | 955,305 | -0.53(-1.22%) |
Dec 29, 2015 | 43.07 | 43.44 | 42.81 | 43.39 | 1,809,849 | +0.76(+1.78%) |
Dec 28, 2015 | 42.83 | 43.02 | 42.08 | 42.63 | 1,235,507 | -0.40(-0.93%) |
Dec 24, 2015 | 42.96 | 43.03 | 43.03 | 43.03 | 584,793 | +0.11(+0.26%) |
Dec 23, 2015 | 41.98 | 42.93 | 41.85 | 42.92 | 1,938,119 | +1.23(+2.94%) |
Dec 22, 2015 | 41.54 | 41.93 | 41.16 | 41.70 | 2,168,121 | +0.40(+0.97%) |
Dec 21, 2015 | 40.18 | 41.32 | 40.16 | 41.30 | 1,722,497 | +1.27(+3.16%) |
Dec 18, 2015 | 39.82 | 40.34 | 39.59 | 40.03 | 2,566,884 | -0.02(-0.05%) |
Dec 17, 2015 | 41.17 | 42.25 | 39.94 | 40.05 | 3,265,232 | -0.69(-1.69%) |
Dec 16, 2015 | 40.53 | 41.18 | 39.78 | 40.74 | 1,975,898 | +0.68(+1.69%) |
Dec 15, 2015 | 39.65 | 40.56 | 39.59 | 40.06 | 3,536,762 | +0.65(+1.64%) |
Dec 14, 2015 | 40.18 | 40.36 | 38.76 | 39.41 | 2,765,087 | -0.85(-2.11%) |
Dec 11, 2015 | 40.99 | 41.37 | 40.06 | 40.26 | 1,704,262 | -1.17(-2.82%) |
Dec 10, 2015 | 40.81 | 41.97 | 40.77 | 41.43 | 2,623,257 | +0.23(+0.56%) |
Dec 09, 2015 | 41.99 | 42.65 | 41.06 | 41.20 | 4,314,083 | -0.81(-1.92%) |
Dec 08, 2015 | 43.86 | 43.87 | 41.88 | 42.01 | 4,291,147 | -2.36(-5.33%) |
Dec 07, 2015 | 45.27 | 45.27 | 43.97 | 44.37 | 2,935,422 | -0.76(-1.68%) |
Dec 04, 2015 | 44.34 | 45.13 | 44.34 | 45.13 | 2,800,474 | +0.72(+1.62%) |
Dec 03, 2015 | 45.52 | 45.74 | 44.03 | 44.41 | 2,360,985 | -0.75(-1.66%) |
Dec 02, 2015 | 45.68 | 46.19 | 44.98 | 45.16 | 3,917,873 | -0.49(-1.07%) |
Dec 01, 2015 | 45.31 | 45.93 | 44.75 | 45.65 | 4,213,435 | +0.33(+0.73%) |
Nov 30, 2015 | 44.29 | 45.34 | 44.09 | 45.32 | 16,942,200 | +1.21(+2.74%) |
Nov 27, 2015 | 43.71 | 44.25 | 43.48 | 44.11 | 1,640,555 | +0.51(+1.17%) |
Nov 25, 2015 | 43.52 | 43.60 | 43.60 | 43.60 | 2,175,227 | -0.01(-0.02%) |
Nov 24, 2015 | 43.30 | 43.62 | 43.00 | 43.61 | 2,535,454 | -0.17(-0.39%) |
Nov 23, 2015 | 43.12 | 44.00 | 42.92 | 43.78 | 2,527,001 | +0.66(+1.53%) |
Nov 20, 2015 | 43.11 | 43.71 | 42.97 | 43.12 | 2,061,596 | +0.41(+0.96%) |
Nov 19, 2015 | 42.63 | 42.94 | 42.38 | 42.71 | 1,478,660 | +0.03(+0.07%) |
Nov 18, 2015 | 41.83 | 42.69 | 41.76 | 42.68 | 2,411,051 | +1.24(+2.98%) |
Nov 17, 2015 | 41.67 | 42.77 | 40.90 | 41.45 | 3,078,152 | -0.22(-0.53%) |
Nov 16, 2015 | 40.31 | 41.70 | 40.26 | 41.67 | 2,361,119 | +1.25(+3.08%) |
Nov 13, 2015 | 39.49 | 40.66 | 39.37 | 40.42 | 2,131,696 | +0.93(+2.35%) |
Nov 12, 2015 | 40.40 | 40.82 | 38.98 | 39.49 | 3,061,002 | -1.26(-3.08%) |
Nov 11, 2015 | 40.43 | 40.88 | 40.07 | 40.75 | 1,480,878 | +0.56(+1.39%) |
Nov 10, 2015 | 41.93 | 42.60 | 39.75 | 40.19 | 3,790,152 | -0.92(-2.23%) |
Nov 09, 2015 | 42.27 | 42.32 | 40.88 | 41.11 | 1,901,738 | -1.30(-3.06%) |
Nov 06, 2015 | 40.89 | 42.51 | 40.64 | 42.40 | 2,076,971 | +1.48(+3.61%) |
Nov 05, 2015 | 41.20 | 41.45 | 40.18 | 40.93 | 1,545,707 | -0.24(-0.58%) |
Nov 04, 2015 | 41.41 | 41.69 | 40.88 | 41.17 | 1,042,161 | -0.18(-0.43%) |
Nov 03, 2015 | 41.79 | 42.10 | 40.64 | 41.35 | 1,660,248 | -0.59(-1.40%) |
Nov 02, 2015 | 41.39 | 42.03 | 41.29 | 41.94 | 1,290,612 | +0.55(+1.33%) |
Oct 30, 2015 | 41.13 | 41.90 | 40.91 | 41.39 | 1,642,238 | +0.52(+1.27%) |
Oct 29, 2015 | 40.09 | 41.10 | 40.09 | 40.87 | 1,579,999 | +0.56(+1.39%) |
Oct 28, 2015 | 40.19 | 40.92 | 39.63 | 40.31 | 4,197,221 | +0.73(+1.84%) |
Oct 27, 2015 | 40.62 | 40.89 | 39.36 | 39.58 | 2,132,272 | -1.31(-3.20%) |
Oct 26, 2015 | 41.23 | 41.51 | 40.56 | 40.89 | 2,528,579 | -0.34(-0.82%) |
Oct 23, 2015 | 40.83 | 41.96 | 40.71 | 41.23 | 2,583,549 | +0.97(+2.40%) |
Oct 22, 2015 | 39.74 | 40.62 | 39.44 | 40.26 | 3,618,051 | +0.59(+1.48%) |
Oct 21, 2015 | 40.32 | 40.53 | 39.55 | 39.67 | 1,545,582 | -0.48(-1.19%) |
Oct 20, 2015 | 39.51 | 40.36 | 39.28 | 40.15 | 2,544,705 | +0.43(+1.08%) |
Oct 19, 2015 | 39.06 | 40.03 | 38.89 | 39.72 | 2,989,209 | +0.52(+1.32%) |
Oct 16, 2015 | 40.37 | 40.76 | 39.04 | 39.20 | 2,325,170 | -1.25(-3.08%) |
Oct 15, 2015 | 40.44 | 41.26 | 39.73 | 40.45 | 3,200,324 | +0.64(+1.60%) |
Oct 14, 2015 | 42.71 | 43.42 | 39.07 | 39.81 | 5,394,822 | -2.90(-6.79%) |
Oct 13, 2015 | 42.72 | 43.30 | 42.44 | 42.71 | 1,555,251 | -0.41(-0.95%) |
Oct 12, 2015 | 43.05 | 43.22 | 42.67 | 43.12 | 1,362,482 | +0.18(+0.42%) |
Oct 09, 2015 | 43.12 | 43.70 | 42.74 | 42.94 | 1,602,851 | -0.12(-0.28%) |
Oct 08, 2015 | 42.36 | 43.13 | 41.88 | 43.06 | 1,946,740 | +0.45(+1.05%) |
Oct 07, 2015 | 41.97 | 42.76 | 41.46 | 42.61 | 1,943,515 | +1.06(+2.54%) |
Oct 06, 2015 | 41.65 | 42.24 | 41.43 | 41.56 | 1,954,985 | -0.17(-0.41%) |
Oct 05, 2015 | 40.92 | 41.93 | 40.66 | 41.73 | 2,400,994 | +1.35(+3.33%) |
Oct 02, 2015 | 38.03 | 40.38 | 37.65 | 40.38 | 2,882,055 | +2.03(+5.31%) |