Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.59 | 39.83 | 39.83 | 39.83 | 1,815,604 | -0.41(-1.01%) |
Dec 30, 2015 | 40.21 | 40.46 | 40.10 | 40.24 | 1,582,700 | -0.17(-0.42%) |
Dec 29, 2015 | 40.44 | 40.69 | 40.21 | 40.41 | 2,200,860 | +0.21(+0.51%) |
Dec 28, 2015 | 40.40 | 40.40 | 40.05 | 40.20 | 705,775 | -0.34(-0.83%) |
Dec 24, 2015 | 40.53 | 40.54 | 40.54 | 40.54 | 528,323 | +0.06(+0.14%) |
Dec 23, 2015 | 40.76 | 40.84 | 40.39 | 40.48 | 1,421,553 | +0.09(+0.23%) |
Dec 22, 2015 | 40.22 | 40.67 | 39.75 | 40.39 | 1,687,746 | +0.14(+0.35%) |
Dec 21, 2015 | 40.16 | 40.58 | 39.72 | 40.25 | 2,388,234 | +0.43(+1.09%) |
Dec 18, 2015 | 39.33 | 40.02 | 39.19 | 39.81 | 3,570,001 | +0.17(+0.43%) |
Dec 17, 2015 | 39.65 | 40.01 | 39.26 | 39.64 | 3,453,520 | -0.04(-0.11%) |
Dec 16, 2015 | 38.83 | 39.87 | 38.65 | 39.68 | 1,797,887 | +0.83(+2.15%) |
Dec 15, 2015 | 38.91 | 39.21 | 38.61 | 38.85 | 1,948,524 | +0.40(+1.04%) |
Dec 14, 2015 | 37.69 | 38.48 | 37.42 | 38.45 | 2,773,332 | +0.86(+2.29%) |
Dec 11, 2015 | 38.09 | 38.48 | 37.48 | 37.59 | 1,995,609 | -0.83(-2.15%) |
Dec 10, 2015 | 38.68 | 38.94 | 38.31 | 38.41 | 1,332,088 | -0.36(-0.92%) |
Dec 09, 2015 | 38.26 | 39.13 | 38.12 | 38.77 | 1,835,243 | +0.51(+1.32%) |
Dec 08, 2015 | 38.57 | 38.65 | 38.02 | 38.26 | 1,866,328 | -0.54(-1.39%) |
Dec 07, 2015 | 39.77 | 39.91 | 38.76 | 38.80 | 2,675,166 | -1.38(-3.44%) |
Dec 04, 2015 | 40.30 | 40.67 | 40.01 | 40.19 | 2,151,961 | -0.37(-0.92%) |
Dec 03, 2015 | 41.62 | 41.62 | 40.36 | 40.56 | 1,639,212 | -0.88(-2.13%) |
Dec 02, 2015 | 42.16 | 42.36 | 41.30 | 41.44 | 1,615,654 | -0.88(-2.08%) |
Dec 01, 2015 | 42.18 | 42.54 | 41.92 | 42.33 | 1,216,135 | +0.16(+0.37%) |
Nov 30, 2015 | 42.16 | 42.42 | 41.89 | 42.17 | 1,581,768 | +0.02(+0.05%) |
Nov 27, 2015 | 41.88 | 42.21 | 41.73 | 42.15 | 666,396 | +0.49(+1.17%) |
Nov 25, 2015 | 41.57 | 41.66 | 41.66 | 41.66 | 1,147,225 | +0.25(+0.61%) |
Nov 24, 2015 | 41.53 | 41.65 | 41.19 | 41.41 | 1,929,964 | -0.37(-0.88%) |
Nov 23, 2015 | 42.32 | 42.60 | 41.71 | 41.78 | 1,150,059 | -0.71(-1.68%) |
Nov 20, 2015 | 42.44 | 42.76 | 42.09 | 42.49 | 1,492,206 | +0.09(+0.22%) |
Nov 19, 2015 | 41.78 | 42.42 | 41.56 | 42.40 | 1,358,169 | +0.68(+1.64%) |
Nov 18, 2015 | 41.18 | 42.14 | 40.97 | 41.71 | 1,699,985 | +0.90(+2.21%) |
Nov 17, 2015 | 40.79 | 41.04 | 40.18 | 40.81 | 992,836 | +0.14(+0.35%) |
Nov 16, 2015 | 40.45 | 40.91 | 40.22 | 40.67 | 1,161,293 | +0.18(+0.44%) |
Nov 13, 2015 | 40.64 | 40.99 | 40.40 | 40.49 | 1,471,323 | -0.25(-0.61%) |
Nov 12, 2015 | 41.04 | 41.04 | 40.53 | 40.74 | 1,445,025 | -0.77(-1.85%) |
Nov 11, 2015 | 41.60 | 41.76 | 41.35 | 41.51 | 1,153,387 | +0.04(+0.10%) |
Nov 10, 2015 | 41.78 | 41.90 | 40.90 | 41.47 | 2,055,118 | -0.68(-1.62%) |
Nov 09, 2015 | 41.63 | 42.81 | 40.34 | 42.15 | 4,331,983 | +0.42(+1.01%) |
Nov 06, 2015 | 42.00 | 42.22 | 41.18 | 41.73 | 1,291,078 | -0.50(-1.19%) |
Nov 05, 2015 | 42.71 | 43.04 | 42.16 | 42.23 | 1,357,325 | -0.42(-0.98%) |
Nov 04, 2015 | 43.08 | 43.23 | 42.42 | 42.64 | 1,715,488 | -0.32(-0.76%) |
Nov 03, 2015 | 42.83 | 43.12 | 42.62 | 42.97 | 1,874,871 | -0.03(-0.07%) |
Nov 02, 2015 | 43.07 | 43.24 | 42.65 | 43.00 | 2,308,991 | -0.12(-0.28%) |
Oct 30, 2015 | 43.83 | 43.98 | 43.12 | 43.12 | 2,194,387 | -0.71(-1.63%) |
Oct 29, 2015 | 43.61 | 44.12 | 43.54 | 43.83 | 1,385,373 | +0.06(+0.15%) |
Oct 28, 2015 | 43.48 | 44.28 | 43.45 | 43.77 | 2,614,783 | +1.55(+3.68%) |
Oct 27, 2015 | 43.36 | 43.39 | 41.96 | 42.21 | 1,582,308 | -1.63(-3.72%) |
Oct 26, 2015 | 43.65 | 44.17 | 43.50 | 43.84 | 1,390,437 | +0.24(+0.55%) |
Oct 23, 2015 | 43.39 | 43.74 | 43.09 | 43.60 | 1,295,373 | +0.12(+0.28%) |
Oct 22, 2015 | 42.68 | 43.59 | 42.60 | 43.48 | 1,561,180 | +1.11(+2.61%) |
Oct 21, 2015 | 42.79 | 43.07 | 42.30 | 42.38 | 974,131 | -0.32(-0.74%) |
Oct 20, 2015 | 42.26 | 42.78 | 41.73 | 42.69 | 1,810,752 | +0.90(+2.14%) |
Oct 19, 2015 | 41.90 | 41.99 | 41.59 | 41.80 | 1,227,395 | -0.25(-0.59%) |
Oct 16, 2015 | 42.71 | 42.73 | 41.93 | 42.04 | 1,743,607 | -0.64(-1.50%) |
Oct 15, 2015 | 42.55 | 42.96 | 42.31 | 42.69 | 1,711,899 | +0.38(+0.90%) |
Oct 14, 2015 | 42.09 | 42.47 | 41.86 | 42.30 | 1,585,265 | +0.01(+0.03%) |
Oct 13, 2015 | 42.99 | 43.02 | 42.25 | 42.29 | 1,892,997 | -1.07(-2.47%) |
Oct 12, 2015 | 43.66 | 43.79 | 42.95 | 43.36 | 977,486 | -0.49(-1.13%) |
Oct 09, 2015 | 43.32 | 44.05 | 43.24 | 43.86 | 2,064,958 | +0.50(+1.16%) |
Oct 08, 2015 | 42.38 | 43.39 | 42.30 | 43.36 | 1,297,597 | +1.03(+2.43%) |
Oct 07, 2015 | 41.83 | 42.52 | 41.75 | 42.33 | 1,556,638 | +0.85(+2.06%) |
Oct 06, 2015 | 41.65 | 41.75 | 41.41 | 41.47 | 1,324,345 | -0.22(-0.52%) |
Oct 05, 2015 | 41.28 | 41.83 | 41.15 | 41.69 | 1,409,017 | +0.66(+1.62%) |
Oct 02, 2015 | 39.79 | 41.11 | 39.74 | 41.03 | 1,558,811 | +0.83(+2.05%) |