Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.39 | 42.42 | 42.42 | 42.42 | 838,440 | -0.26(-0.60%) |
Dec 30, 2015 | 42.77 | 43.22 | 42.59 | 42.68 | 1,160,073 | -0.34(-0.79%) |
Dec 29, 2015 | 43.38 | 43.83 | 42.72 | 43.01 | 1,730,097 | -0.10(-0.22%) |
Dec 28, 2015 | 43.03 | 43.21 | 42.76 | 43.11 | 2,986,681 | -0.06(-0.14%) |
Dec 24, 2015 | 42.92 | 43.17 | 43.17 | 43.17 | 1,585,390 | +0.23(+0.53%) |
Dec 23, 2015 | 41.82 | 43.24 | 41.82 | 42.95 | 2,166,865 | +1.54(+3.71%) |
Dec 22, 2015 | 41.08 | 41.71 | 40.92 | 41.41 | 1,772,328 | +0.47(+1.15%) |
Dec 21, 2015 | 40.70 | 41.08 | 40.50 | 40.94 | 1,838,732 | +0.46(+1.15%) |
Dec 18, 2015 | 40.88 | 41.42 | 40.44 | 40.48 | 3,596,250 | -0.66(-1.61%) |
Dec 17, 2015 | 42.35 | 42.58 | 40.99 | 41.14 | 3,035,954 | -1.38(-3.24%) |
Dec 16, 2015 | 41.98 | 43.46 | 41.62 | 42.52 | 3,677,452 | -0.46(-1.06%) |
Dec 15, 2015 | 43.28 | 43.46 | 42.82 | 42.97 | 1,904,794 | +0.04(+0.10%) |
Dec 14, 2015 | 42.77 | 42.95 | 42.01 | 42.93 | 2,415,788 | +0.21(+0.50%) |
Dec 11, 2015 | 43.55 | 43.67 | 42.63 | 42.72 | 2,130,506 | -1.41(-3.20%) |
Dec 10, 2015 | 43.82 | 44.49 | 43.73 | 44.13 | 2,001,072 | +0.26(+0.60%) |
Dec 09, 2015 | 43.48 | 44.56 | 43.37 | 43.87 | 2,147,551 | +0.21(+0.48%) |
Dec 08, 2015 | 43.82 | 44.19 | 42.83 | 43.66 | 2,827,510 | -0.77(-1.74%) |
Dec 07, 2015 | 44.31 | 44.64 | 43.73 | 44.43 | 2,844,921 | -0.37(-0.82%) |
Dec 04, 2015 | 44.81 | 45.54 | 44.30 | 44.80 | 3,821,879 | -0.63(-1.39%) |
Dec 03, 2015 | 45.07 | 45.72 | 44.65 | 45.43 | 4,009,716 | +0.42(+0.94%) |
Dec 02, 2015 | 45.93 | 46.05 | 44.83 | 45.01 | 2,127,644 | -1.05(-2.28%) |
Dec 01, 2015 | 45.46 | 46.27 | 45.44 | 46.06 | 2,608,102 | +0.46(+1.02%) |
Nov 30, 2015 | 45.11 | 45.77 | 45.00 | 45.59 | 2,409,516 | +0.56(+1.24%) |
Nov 27, 2015 | 44.88 | 45.13 | 44.70 | 45.03 | 783,424 | -0.01(-0.02%) |
Nov 25, 2015 | 45.33 | 45.04 | 45.04 | 45.04 | 1,497,224 | -0.27(-0.60%) |
Nov 24, 2015 | 44.72 | 45.49 | 44.69 | 45.31 | 2,545,032 | +0.45(+1.01%) |
Nov 23, 2015 | 44.84 | 45.24 | 44.64 | 44.86 | 1,628,658 | -0.11(-0.24%) |
Nov 20, 2015 | 45.11 | 45.49 | 44.84 | 44.97 | 1,562,517 | +0.04(+0.09%) |
Nov 19, 2015 | 44.61 | 44.94 | 44.30 | 44.93 | 1,135,583 | +0.26(+0.58%) |
Nov 18, 2015 | 43.90 | 44.71 | 43.56 | 44.66 | 1,499,718 | +0.92(+2.11%) |
Nov 17, 2015 | 44.25 | 44.34 | 43.63 | 43.74 | 1,458,051 | -0.47(-1.07%) |
Nov 16, 2015 | 43.35 | 44.25 | 43.25 | 44.22 | 1,439,830 | +0.84(+1.93%) |
Nov 13, 2015 | 43.90 | 44.70 | 43.32 | 43.38 | 2,876,868 | -0.55(-1.25%) |
Nov 12, 2015 | 43.85 | 44.06 | 42.93 | 43.93 | 4,815,672 | +0.29(+0.66%) |
Nov 11, 2015 | 44.09 | 44.09 | 43.37 | 43.64 | 1,352,392 | -0.35(-0.80%) |
Nov 10, 2015 | 43.76 | 44.27 | 43.37 | 43.99 | 1,573,597 | +0.06(+0.14%) |
Nov 09, 2015 | 44.23 | 44.34 | 43.39 | 43.93 | 1,259,968 | -0.41(-0.91%) |
Nov 06, 2015 | 44.12 | 44.48 | 43.53 | 44.34 | 1,454,085 | -0.01(-0.02%) |
Nov 05, 2015 | 44.56 | 44.90 | 43.98 | 44.34 | 1,867,935 | -0.34(-0.77%) |
Nov 04, 2015 | 45.17 | 45.73 | 44.61 | 44.69 | 1,870,368 | -0.27(-0.60%) |
Nov 03, 2015 | 45.02 | 45.50 | 44.80 | 44.95 | 1,986,644 | +0.10(+0.23%) |
Nov 02, 2015 | 44.24 | 45.04 | 44.08 | 44.85 | 1,547,705 | +0.56(+1.26%) |
Oct 30, 2015 | 44.12 | 44.54 | 43.92 | 44.29 | 2,821,599 | +0.24(+0.55%) |
Oct 29, 2015 | 43.59 | 44.31 | 43.59 | 44.05 | 2,043,093 | +0.19(+0.42%) |
Oct 28, 2015 | 43.14 | 44.04 | 42.95 | 43.87 | 2,515,552 | +0.93(+2.18%) |
Oct 27, 2015 | 43.28 | 43.40 | 42.65 | 42.93 | 1,962,069 | -1.01(-2.30%) |
Oct 26, 2015 | 44.30 | 44.55 | 43.65 | 43.94 | 1,701,191 | -0.36(-0.81%) |
Oct 23, 2015 | 44.66 | 44.66 | 43.72 | 44.30 | 2,446,770 | +0.30(+0.69%) |
Oct 22, 2015 | 42.84 | 44.88 | 42.57 | 44.00 | 5,221,947 | +1.46(+3.43%) |
Oct 21, 2015 | 42.46 | 43.76 | 42.09 | 42.54 | 4,432,088 | +0.24(+0.57%) |
Oct 20, 2015 | 40.46 | 43.18 | 39.96 | 42.30 | 6,804,346 | +2.63(+6.62%) |
Oct 19, 2015 | 39.98 | 40.05 | 39.52 | 39.67 | 3,256,680 | -0.62(-1.54%) |
Oct 16, 2015 | 41.10 | 41.12 | 39.76 | 40.29 | 2,667,457 | -0.82(-1.99%) |
Oct 15, 2015 | 40.86 | 41.21 | 40.15 | 41.11 | 2,285,290 | +0.31(+0.76%) |
Oct 14, 2015 | 41.32 | 41.48 | 40.70 | 40.80 | 1,878,155 | -0.67(-1.62%) |
Oct 13, 2015 | 41.58 | 42.12 | 41.41 | 41.48 | 2,220,536 | -0.38(-0.90%) |
Oct 12, 2015 | 42.40 | 42.60 | 41.59 | 41.85 | 2,020,049 | -0.43(-1.01%) |
Oct 09, 2015 | 44.00 | 44.13 | 42.27 | 42.28 | 3,685,264 | -1.61(-3.67%) |
Oct 08, 2015 | 42.49 | 44.17 | 42.45 | 43.89 | 2,514,348 | +1.31(+3.08%) |
Oct 07, 2015 | 42.51 | 43.78 | 41.70 | 42.58 | 3,304,775 | +0.49(+1.16%) |
Oct 06, 2015 | 41.45 | 42.29 | 41.23 | 42.09 | 2,545,141 | +0.66(+1.59%) |
Oct 05, 2015 | 40.19 | 41.67 | 39.89 | 41.43 | 2,626,935 | +1.57(+3.93%) |
Oct 02, 2015 | 38.50 | 39.89 | 38.28 | 39.86 | 2,795,937 | +1.01(+2.60%) |