Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.26 | 45.11 | 45.11 | 45.11 | 263,300 | -0.14(-0.31%) |
Dec 30, 2015 | 45.24 | 45.53 | 44.98 | 45.25 | 225,818 | +0.00(+0.00%) |
Dec 29, 2015 | 45.50 | 45.73 | 45.06 | 45.25 | 179,506 | -0.01(-0.02%) |
Dec 28, 2015 | 45.01 | 45.30 | 44.79 | 45.26 | 174,814 | +0.11(+0.24%) |
Dec 24, 2015 | 45.25 | 45.15 | 45.15 | 45.15 | 91,600 | -0.02(-0.04%) |
Dec 23, 2015 | 45.05 | 45.62 | 45.05 | 45.17 | 257,825 | +0.30(+0.67%) |
Dec 22, 2015 | 44.71 | 45.13 | 44.52 | 44.87 | 324,610 | +0.64(+1.45%) |
Dec 21, 2015 | 43.78 | 44.26 | 43.64 | 44.23 | 208,021 | +0.69(+1.58%) |
Dec 18, 2015 | 43.28 | 43.58 | 42.85 | 43.54 | 512,611 | +0.23(+0.53%) |
Dec 17, 2015 | 43.30 | 43.53 | 42.96 | 43.31 | 192,732 | +0.11(+0.25%) |
Dec 16, 2015 | 42.63 | 43.27 | 41.87 | 43.20 | 192,501 | +0.84(+1.98%) |
Dec 15, 2015 | 42.00 | 44.00 | 42.00 | 42.36 | 327,158 | +0.86(+2.07%) |
Dec 14, 2015 | 41.49 | 41.80 | 41.17 | 41.50 | 379,334 | +0.01(+0.02%) |
Dec 11, 2015 | 41.18 | 41.77 | 41.02 | 41.49 | 271,450 | -0.15(-0.36%) |
Dec 10, 2015 | 42.03 | 42.42 | 41.52 | 41.64 | 149,243 | -0.26(-0.62%) |
Dec 09, 2015 | 42.43 | 42.49 | 41.57 | 41.90 | 132,821 | -0.76(-1.78%) |
Dec 08, 2015 | 42.70 | 43.04 | 42.30 | 42.66 | 149,457 | -0.13(-0.30%) |
Dec 07, 2015 | 42.39 | 42.81 | 42.07 | 42.79 | 165,030 | +0.29(+0.68%) |
Dec 04, 2015 | 41.52 | 42.54 | 41.27 | 42.50 | 308,011 | +1.01(+2.43%) |
Dec 03, 2015 | 42.41 | 42.44 | 41.39 | 41.49 | 188,822 | -0.94(-2.22%) |
Dec 02, 2015 | 42.52 | 42.93 | 42.36 | 42.43 | 244,381 | -0.18(-0.42%) |
Dec 01, 2015 | 42.35 | 42.66 | 42.13 | 42.61 | 283,309 | +0.39(+0.92%) |
Nov 30, 2015 | 43.43 | 43.43 | 41.85 | 42.22 | 522,189 | -1.06(-2.45%) |
Nov 27, 2015 | 43.04 | 43.42 | 42.73 | 43.28 | 132,898 | +0.28(+0.65%) |
Nov 25, 2015 | 43.18 | 43.00 | 43.00 | 43.00 | 305,600 | -0.05(-0.12%) |
Nov 24, 2015 | 42.05 | 45.00 | 41.89 | 43.05 | 2,123,850 | +0.67(+1.58%) |
Nov 23, 2015 | 42.68 | 42.93 | 42.24 | 42.38 | 508,922 | -0.30(-0.70%) |
Nov 20, 2015 | 42.83 | 43.09 | 42.62 | 42.68 | 219,132 | +0.14(+0.33%) |
Nov 19, 2015 | 42.85 | 43.08 | 42.34 | 42.54 | 155,170 | -0.25(-0.58%) |
Nov 18, 2015 | 42.96 | 43.07 | 42.40 | 42.79 | 159,099 | -0.17(-0.40%) |
Nov 17, 2015 | 41.40 | 43.12 | 41.35 | 42.96 | 231,960 | +1.54(+3.72%) |
Nov 16, 2015 | 41.53 | 41.98 | 41.20 | 41.42 | 476,435 | -0.19(-0.46%) |
Nov 13, 2015 | 42.10 | 42.30 | 41.48 | 41.61 | 314,190 | -0.58(-1.37%) |
Nov 12, 2015 | 41.98 | 42.36 | 41.41 | 42.19 | 280,436 | +0.13(+0.31%) |
Nov 11, 2015 | 42.27 | 42.41 | 41.94 | 42.06 | 240,342 | -0.19(-0.45%) |
Nov 10, 2015 | 42.00 | 42.78 | 42.00 | 42.25 | 255,228 | +0.25(+0.60%) |
Nov 09, 2015 | 42.52 | 42.86 | 41.92 | 42.00 | 258,118 | -0.66(-1.55%) |
Nov 06, 2015 | 43.03 | 43.39 | 42.45 | 42.66 | 235,362 | -0.80(-1.84%) |
Nov 05, 2015 | 43.25 | 43.63 | 42.79 | 43.46 | 226,331 | +0.21(+0.49%) |
Nov 04, 2015 | 44.01 | 44.01 | 43.00 | 43.25 | 347,214 | -0.70(-1.59%) |
Nov 03, 2015 | 44.31 | 44.60 | 43.91 | 43.95 | 474,269 | -0.45(-1.01%) |
Nov 02, 2015 | 43.00 | 44.47 | 43.00 | 44.40 | 263,849 | +1.39(+3.23%) |
Oct 30, 2015 | 43.02 | 43.18 | 42.70 | 43.01 | 311,154 | -0.09(-0.21%) |
Oct 29, 2015 | 43.44 | 43.70 | 42.68 | 43.10 | 589,549 | -0.35(-0.81%) |
Oct 28, 2015 | 45.61 | 46.24 | 42.25 | 43.45 | 532,941 | -2.51(-5.46%) |
Oct 27, 2015 | 46.20 | 46.38 | 45.30 | 45.96 | 261,647 | -0.31(-0.67%) |
Oct 26, 2015 | 44.79 | 46.34 | 44.50 | 46.27 | 356,206 | +1.68(+3.77%) |
Oct 23, 2015 | 44.93 | 44.93 | 44.23 | 44.59 | 342,088 | -0.16(-0.36%) |
Oct 22, 2015 | 44.32 | 45.00 | 44.05 | 44.75 | 328,526 | +0.68(+1.54%) |
Oct 21, 2015 | 44.37 | 44.56 | 43.68 | 44.07 | 651,092 | -0.25(-0.56%) |
Oct 20, 2015 | 44.51 | 44.55 | 44.05 | 44.32 | 211,857 | -0.20(-0.45%) |
Oct 19, 2015 | 44.67 | 44.93 | 44.12 | 44.52 | 336,194 | -0.17(-0.38%) |
Oct 16, 2015 | 45.02 | 45.02 | 44.37 | 44.69 | 304,293 | -0.17(-0.38%) |
Oct 15, 2015 | 44.51 | 44.89 | 44.38 | 44.86 | 221,133 | +0.42(+0.95%) |
Oct 14, 2015 | 44.36 | 44.65 | 44.13 | 44.44 | 233,881 | +0.11(+0.25%) |
Oct 13, 2015 | 44.85 | 45.12 | 44.29 | 44.33 | 254,101 | -0.61(-1.36%) |
Oct 12, 2015 | 44.55 | 45.18 | 44.35 | 44.94 | 292,712 | +0.39(+0.88%) |
Oct 09, 2015 | 44.94 | 45.20 | 44.36 | 44.55 | 178,017 | -0.36(-0.80%) |
Oct 08, 2015 | 44.89 | 45.07 | 44.17 | 44.91 | 227,541 | +0.01(+0.02%) |
Oct 07, 2015 | 44.26 | 44.93 | 43.83 | 44.90 | 236,092 | +0.71(+1.61%) |
Oct 06, 2015 | 44.69 | 44.69 | 43.81 | 44.19 | 276,609 | -0.52(-1.16%) |
Oct 05, 2015 | 44.25 | 44.71 | 43.74 | 44.71 | 498,615 | +0.76(+1.73%) |
Oct 02, 2015 | 43.34 | 44.16 | 43.23 | 43.95 | 371,323 | -0.39(-0.88%) |