Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.01 | 45.00 | 45.00 | 45.00 | 1,883,348 | -0.32(-0.70%) |
Dec 30, 2015 | 45.38 | 45.68 | 45.08 | 45.32 | 1,548,276 | -0.07(-0.14%) |
Dec 29, 2015 | 45.42 | 45.66 | 45.04 | 45.38 | 1,580,208 | +0.40(+0.90%) |
Dec 28, 2015 | 45.04 | 45.26 | 44.69 | 44.98 | 989,061 | -0.22(-0.48%) |
Dec 24, 2015 | 44.94 | 45.20 | 45.20 | 45.20 | 1,027,987 | +0.14(+0.31%) |
Dec 23, 2015 | 44.92 | 45.17 | 44.71 | 45.05 | 2,522,227 | +0.24(+0.54%) |
Dec 22, 2015 | 44.60 | 45.50 | 44.50 | 44.81 | 2,560,807 | +0.36(+0.80%) |
Dec 21, 2015 | 43.97 | 44.48 | 43.72 | 44.45 | 2,627,290 | +0.69(+1.59%) |
Dec 18, 2015 | 43.76 | 44.72 | 43.66 | 43.76 | 5,792,973 | -0.12(-0.28%) |
Dec 17, 2015 | 44.39 | 44.67 | 43.66 | 43.88 | 2,814,012 | -0.34(-0.76%) |
Dec 16, 2015 | 44.53 | 44.65 | 43.35 | 44.22 | 3,664,759 | +0.11(+0.26%) |
Dec 15, 2015 | 44.12 | 44.74 | 44.01 | 44.11 | 4,423,861 | +0.36(+0.82%) |
Dec 14, 2015 | 43.05 | 43.80 | 42.77 | 43.75 | 4,146,686 | +0.71(+1.66%) |
Dec 11, 2015 | 42.62 | 43.20 | 42.59 | 43.04 | 4,508,619 | -0.25(-0.59%) |
Dec 10, 2015 | 42.41 | 43.66 | 42.40 | 43.29 | 2,632,847 | +0.84(+1.97%) |
Dec 09, 2015 | 42.83 | 43.36 | 42.23 | 42.45 | 1,882,852 | -0.69(-1.59%) |
Dec 08, 2015 | 42.68 | 43.38 | 42.63 | 43.14 | 1,422,519 | +0.03(+0.07%) |
Dec 07, 2015 | 43.64 | 43.97 | 42.58 | 43.11 | 2,245,678 | -0.52(-1.18%) |
Dec 04, 2015 | 42.59 | 43.66 | 42.42 | 43.63 | 2,383,144 | +1.18(+2.79%) |
Dec 03, 2015 | 43.65 | 43.70 | 42.20 | 42.44 | 2,625,549 | -1.10(-2.52%) |
Dec 02, 2015 | 44.20 | 44.30 | 43.26 | 43.54 | 2,486,790 | -0.60(-1.36%) |
Dec 01, 2015 | 43.96 | 44.26 | 43.39 | 44.14 | 3,148,952 | +0.29(+0.66%) |
Nov 30, 2015 | 44.21 | 44.37 | 43.63 | 43.85 | 3,707,982 | -0.36(-0.81%) |
Nov 27, 2015 | 44.27 | 44.35 | 44.05 | 44.21 | 1,230,084 | +0.10(+0.23%) |
Nov 25, 2015 | 43.95 | 44.11 | 44.11 | 44.11 | 2,339,462 | +0.04(+0.09%) |
Nov 24, 2015 | 43.72 | 44.12 | 43.48 | 44.07 | 1,824,731 | -0.03(-0.06%) |
Nov 23, 2015 | 44.35 | 44.54 | 43.77 | 44.10 | 3,408,085 | -0.34(-0.76%) |
Nov 20, 2015 | 44.13 | 44.67 | 44.00 | 44.43 | 3,918,375 | +0.39(+0.90%) |
Nov 19, 2015 | 44.18 | 44.33 | 43.73 | 44.04 | 3,118,675 | -0.26(-0.59%) |
Nov 18, 2015 | 43.02 | 44.32 | 42.59 | 44.30 | 3,597,332 | +1.32(+3.08%) |
Nov 17, 2015 | 42.28 | 43.30 | 42.00 | 42.98 | 3,874,967 | +0.44(+1.04%) |
Nov 16, 2015 | 42.26 | 42.65 | 42.00 | 42.54 | 3,750,295 | +0.42(+1.00%) |
Nov 13, 2015 | 41.66 | 42.33 | 41.50 | 42.12 | 3,496,900 | +0.30(+0.72%) |
Nov 12, 2015 | 42.27 | 42.43 | 41.75 | 41.81 | 3,044,254 | -0.52(-1.22%) |
Nov 11, 2015 | 43.12 | 43.12 | 42.31 | 42.33 | 2,256,481 | -0.75(-1.74%) |
Nov 10, 2015 | 43.05 | 43.23 | 42.50 | 43.08 | 3,155,595 | +0.08(+0.17%) |
Nov 09, 2015 | 42.99 | 43.23 | 42.22 | 43.01 | 3,948,740 | -0.16(-0.37%) |
Nov 06, 2015 | 42.63 | 43.46 | 42.10 | 43.17 | 3,723,240 | +0.48(+1.12%) |
Nov 05, 2015 | 43.72 | 43.93 | 42.18 | 42.69 | 5,513,750 | -1.02(-2.34%) |
Nov 04, 2015 | 43.81 | 44.27 | 43.41 | 43.71 | 8,219,389 | -0.08(-0.17%) |
Nov 03, 2015 | 43.64 | 44.04 | 42.63 | 43.79 | 8,527,225 | +2.32(+5.60%) |
Nov 02, 2015 | 40.81 | 41.73 | 40.46 | 41.46 | 4,584,675 | +1.15(+2.86%) |
Oct 30, 2015 | 40.66 | 40.95 | 40.20 | 40.31 | 4,027,098 | -0.51(-1.24%) |
Oct 29, 2015 | 40.59 | 41.16 | 40.53 | 40.82 | 3,221,136 | +0.20(+0.48%) |
Oct 28, 2015 | 40.01 | 41.04 | 39.66 | 40.62 | 3,434,641 | +0.56(+1.40%) |
Oct 27, 2015 | 39.84 | 40.64 | 39.64 | 40.06 | 4,876,215 | +0.37(+0.92%) |
Oct 26, 2015 | 39.78 | 40.26 | 39.36 | 39.69 | 3,125,444 | -0.18(-0.45%) |
Oct 23, 2015 | 38.58 | 40.47 | 38.47 | 39.87 | 7,886,298 | +1.63(+4.26%) |
Oct 22, 2015 | 39.07 | 39.27 | 37.47 | 38.24 | 9,504,302 | -0.81(-2.06%) |
Oct 21, 2015 | 40.66 | 40.83 | 37.05 | 39.05 | 10,434,909 | -1.34(-3.32%) |
Oct 20, 2015 | 40.92 | 41.03 | 40.14 | 40.39 | 3,083,898 | -0.65(-1.58%) |
Oct 19, 2015 | 41.06 | 41.25 | 40.52 | 41.03 | 2,053,696 | -0.14(-0.34%) |
Oct 16, 2015 | 40.50 | 41.37 | 40.48 | 41.17 | 4,396,203 | +0.87(+2.16%) |
Oct 15, 2015 | 39.07 | 40.41 | 38.97 | 40.30 | 2,647,576 | +0.58(+1.46%) |
Oct 14, 2015 | 39.68 | 40.26 | 39.49 | 39.72 | 3,137,709 | +0.06(+0.14%) |
Oct 13, 2015 | 39.87 | 40.41 | 39.54 | 39.66 | 3,505,415 | -0.37(-0.91%) |
Oct 12, 2015 | 40.19 | 40.37 | 39.76 | 40.03 | 3,038,717 | -0.08(-0.21%) |
Oct 09, 2015 | 40.41 | 40.59 | 40.09 | 40.11 | 3,054,654 | -0.39(-0.97%) |
Oct 08, 2015 | 39.89 | 40.68 | 39.35 | 40.51 | 4,731,472 | +0.52(+1.29%) |
Oct 07, 2015 | 38.98 | 40.03 | 38.64 | 39.99 | 4,462,642 | +1.20(+3.09%) |
Oct 06, 2015 | 40.10 | 40.40 | 38.61 | 38.79 | 4,931,589 | -1.37(-3.41%) |
Oct 05, 2015 | 40.44 | 40.67 | 39.69 | 40.16 | 5,833,765 | -0.16(-0.40%) |
Oct 02, 2015 | 38.08 | 40.34 | 37.95 | 40.32 | 4,307,003 | +1.62(+4.19%) |