Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.70 | 41.26 | 41.26 | 41.26 | 2,544,313 | -0.69(-1.65%) |
Dec 30, 2015 | 42.36 | 42.52 | 41.95 | 41.95 | 1,726,004 | -0.37(-0.88%) |
Dec 29, 2015 | 42.12 | 42.55 | 42.07 | 42.33 | 2,079,541 | +0.37(+0.87%) |
Dec 28, 2015 | 41.79 | 42.01 | 41.63 | 41.96 | 1,632,665 | -0.02(-0.06%) |
Dec 24, 2015 | 42.16 | 41.98 | 41.98 | 41.98 | 1,068,591 | -0.10(-0.24%) |
Dec 23, 2015 | 41.20 | 42.19 | 41.17 | 42.09 | 2,876,773 | +0.97(+2.35%) |
Dec 22, 2015 | 41.34 | 41.34 | 39.87 | 41.12 | 4,945,989 | +0.09(+0.21%) |
Dec 21, 2015 | 41.26 | 41.34 | 40.66 | 41.03 | 4,626,760 | +0.12(+0.29%) |
Dec 18, 2015 | 41.54 | 41.54 | 40.86 | 40.92 | 7,520,891 | -0.70(-1.69%) |
Dec 17, 2015 | 42.22 | 42.36 | 41.62 | 41.62 | 2,864,987 | -0.55(-1.31%) |
Dec 16, 2015 | 41.73 | 42.26 | 41.51 | 42.17 | 2,674,788 | +0.76(+1.85%) |
Dec 15, 2015 | 41.54 | 41.68 | 41.19 | 41.41 | 3,269,483 | +0.23(+0.57%) |
Dec 14, 2015 | 40.95 | 41.34 | 40.78 | 41.17 | 2,390,529 | +0.41(+1.01%) |
Dec 11, 2015 | 41.68 | 41.68 | 40.63 | 40.76 | 3,136,946 | -0.67(-1.62%) |
Dec 10, 2015 | 41.40 | 41.72 | 41.17 | 41.43 | 2,175,654 | +0.09(+0.23%) |
Dec 09, 2015 | 41.53 | 41.99 | 41.17 | 41.34 | 2,349,253 | -0.38(-0.92%) |
Dec 08, 2015 | 41.51 | 41.84 | 41.32 | 41.72 | 2,086,960 | -0.02(-0.06%) |
Dec 07, 2015 | 41.82 | 41.98 | 41.48 | 41.74 | 1,661,239 | -0.16(-0.37%) |
Dec 04, 2015 | 41.27 | 41.95 | 41.14 | 41.90 | 3,206,560 | +0.83(+2.01%) |
Dec 03, 2015 | 42.10 | 42.12 | 40.95 | 41.07 | 4,321,573 | -0.98(-2.34%) |
Dec 02, 2015 | 42.05 | 42.43 | 41.94 | 42.05 | 3,460,455 | -0.19(-0.44%) |
Dec 01, 2015 | 42.31 | 42.73 | 42.04 | 42.24 | 2,687,934 | -0.08(-0.18%) |
Nov 30, 2015 | 42.24 | 42.44 | 42.11 | 42.32 | 2,908,582 | +0.15(+0.35%) |
Nov 27, 2015 | 42.37 | 42.47 | 42.14 | 42.17 | 1,201,935 | -0.27(-0.62%) |
Nov 25, 2015 | 42.32 | 42.44 | 42.44 | 42.44 | 1,767,611 | +0.17(+0.41%) |
Nov 24, 2015 | 42.21 | 42.38 | 41.71 | 42.27 | 2,620,329 | -0.10(-0.24%) |
Nov 23, 2015 | 42.47 | 42.53 | 42.16 | 42.37 | 1,986,435 | -0.10(-0.24%) |
Nov 20, 2015 | 42.48 | 42.55 | 42.23 | 42.47 | 2,991,555 | +0.30(+0.72%) |
Nov 19, 2015 | 42.09 | 42.28 | 41.97 | 42.16 | 2,696,940 | +0.09(+0.22%) |
Nov 18, 2015 | 41.60 | 42.09 | 41.38 | 42.07 | 2,598,574 | +0.47(+1.13%) |
Nov 17, 2015 | 41.49 | 41.70 | 41.03 | 41.60 | 2,827,344 | -0.02(-0.06%) |
Nov 16, 2015 | 40.88 | 41.65 | 40.88 | 41.63 | 2,910,588 | +0.78(+1.91%) |
Nov 13, 2015 | 41.21 | 41.42 | 40.78 | 40.85 | 3,014,782 | -0.38(-0.93%) |
Nov 12, 2015 | 41.41 | 41.64 | 41.21 | 41.23 | 2,569,062 | -0.25(-0.60%) |
Nov 11, 2015 | 41.44 | 41.81 | 41.43 | 41.48 | 2,301,534 | +0.05(+0.11%) |
Nov 10, 2015 | 41.13 | 41.45 | 41.08 | 41.43 | 2,256,151 | +0.30(+0.72%) |
Nov 09, 2015 | 40.92 | 41.21 | 40.61 | 41.13 | 2,673,344 | -0.05(-0.13%) |
Nov 06, 2015 | 40.88 | 41.32 | 40.75 | 41.19 | 3,108,652 | +0.20(+0.49%) |
Nov 05, 2015 | 40.48 | 41.14 | 40.38 | 40.99 | 3,699,403 | +0.56(+1.39%) |
Nov 04, 2015 | 40.37 | 40.56 | 40.25 | 40.42 | 1,971,076 | +0.06(+0.15%) |
Nov 03, 2015 | 40.33 | 40.54 | 40.15 | 40.36 | 2,647,413 | -0.13(-0.33%) |
Nov 02, 2015 | 40.34 | 40.54 | 40.22 | 40.49 | 1,603,322 | +0.26(+0.64%) |
Oct 30, 2015 | 40.39 | 40.61 | 40.15 | 40.24 | 2,882,262 | -0.14(-0.35%) |
Oct 29, 2015 | 40.23 | 40.42 | 40.13 | 40.38 | 1,989,078 | -0.05(-0.12%) |
Oct 28, 2015 | 40.36 | 40.53 | 39.93 | 40.42 | 3,365,839 | +0.12(+0.29%) |
Oct 27, 2015 | 40.21 | 40.35 | 39.98 | 40.31 | 2,937,119 | -0.05(-0.12%) |
Oct 26, 2015 | 40.19 | 40.40 | 39.97 | 40.35 | 2,904,792 | +0.28(+0.70%) |
Oct 23, 2015 | 40.18 | 40.20 | 39.78 | 40.07 | 3,133,318 | +0.14(+0.36%) |
Oct 22, 2015 | 39.10 | 40.08 | 39.09 | 39.93 | 4,678,975 | +1.00(+2.56%) |
Oct 21, 2015 | 39.21 | 39.42 | 38.82 | 38.93 | 2,371,103 | -0.08(-0.20%) |
Oct 20, 2015 | 38.89 | 39.24 | 38.70 | 39.01 | 2,067,808 | -0.04(-0.10%) |
Oct 19, 2015 | 38.88 | 39.25 | 38.70 | 39.05 | 2,497,176 | +0.18(+0.46%) |
Oct 16, 2015 | 38.64 | 38.95 | 38.35 | 38.87 | 2,406,771 | +0.28(+0.72%) |
Oct 15, 2015 | 37.97 | 38.59 | 37.97 | 38.59 | 2,325,544 | +0.26(+0.67%) |
Oct 14, 2015 | 38.61 | 38.69 | 38.26 | 38.34 | 1,911,399 | -0.19(-0.48%) |
Oct 13, 2015 | 38.78 | 38.85 | 38.40 | 38.52 | 2,906,029 | -0.41(-1.05%) |
Oct 12, 2015 | 38.80 | 39.03 | 38.63 | 38.93 | 1,933,973 | +0.19(+0.50%) |
Oct 09, 2015 | 38.73 | 38.92 | 38.65 | 38.74 | 4,132,638 | +0.08(+0.20%) |
Oct 08, 2015 | 38.21 | 38.74 | 38.14 | 38.66 | 2,743,836 | +0.38(+0.99%) |
Oct 07, 2015 | 37.82 | 38.28 | 37.75 | 38.28 | 3,211,552 | +0.73(+1.94%) |
Oct 06, 2015 | 37.84 | 38.00 | 37.45 | 37.55 | 4,356,456 | -0.12(-0.31%) |
Oct 05, 2015 | 37.45 | 37.74 | 37.07 | 37.67 | 4,056,097 | +0.70(+1.91%) |
Oct 02, 2015 | 36.66 | 37.03 | 35.90 | 36.97 | 8,052,870 | -0.29(-0.77%) |