Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.02 | 43.98 | 43.98 | 43.98 | 305,446 | -0.04(-0.09%) |
Dec 30, 2015 | 43.20 | 44.30 | 42.81 | 44.02 | 142,195 | -0.07(-0.16%) |
Dec 29, 2015 | 44.23 | 44.31 | 44.03 | 44.08 | 134,645 | -0.28(-0.64%) |
Dec 28, 2015 | 44.37 | 44.42 | 44.29 | 44.37 | 186,777 | +0.10(+0.22%) |
Dec 24, 2015 | 44.01 | 44.27 | 44.27 | 44.27 | 71,570 | +0.22(+0.51%) |
Dec 23, 2015 | 44.05 | 44.13 | 43.76 | 44.05 | 273,291 | -0.02(-0.04%) |
Dec 22, 2015 | 44.17 | 44.28 | 44.01 | 44.07 | 92,621 | -0.04(-0.10%) |
Dec 21, 2015 | 44.06 | 44.20 | 44.00 | 44.11 | 91,515 | +0.12(+0.28%) |
Dec 18, 2015 | 43.76 | 44.02 | 43.62 | 43.99 | 98,468 | +0.38(+0.87%) |
Dec 17, 2015 | 43.72 | 43.77 | 43.58 | 43.61 | 222,674 | -0.20(-0.46%) |
Dec 16, 2015 | 43.94 | 44.24 | 43.79 | 43.81 | 186,688 | -0.17(-0.39%) |
Dec 15, 2015 | 44.14 | 44.32 | 43.90 | 43.98 | 114,716 | -0.34(-0.77%) |
Dec 14, 2015 | 44.41 | 44.56 | 44.26 | 44.32 | 227,973 | -0.16(-0.35%) |
Dec 11, 2015 | 44.32 | 44.54 | 44.32 | 44.48 | 90,108 | +0.24(+0.54%) |
Dec 10, 2015 | 44.32 | 44.32 | 44.11 | 44.24 | 65,352 | -0.17(-0.39%) |
Dec 09, 2015 | 44.19 | 44.46 | 44.11 | 44.41 | 66,985 | +0.48(+1.09%) |
Dec 08, 2015 | 43.99 | 44.00 | 43.81 | 43.93 | 362,887 | +0.14(+0.32%) |
Dec 07, 2015 | 43.67 | 43.83 | 43.57 | 43.79 | 64,964 | +0.05(+0.12%) |
Dec 04, 2015 | 43.83 | 44.08 | 43.56 | 43.73 | 206,346 | -0.15(-0.34%) |
Dec 03, 2015 | 43.69 | 44.01 | 43.57 | 43.88 | 614,749 | +0.39(+0.89%) |
Dec 02, 2015 | 43.46 | 43.50 | 43.27 | 43.49 | 127,463 | -0.03(-0.08%) |
Dec 01, 2015 | 43.40 | 43.62 | 43.20 | 43.53 | 49,339 | +0.20(+0.45%) |
Nov 30, 2015 | 43.38 | 43.50 | 43.23 | 43.33 | 61,758 | -0.16(-0.37%) |
Nov 27, 2015 | 43.44 | 44.06 | 43.36 | 43.49 | 16,528 | -0.03(-0.08%) |
Nov 25, 2015 | 43.44 | 43.53 | 43.53 | 43.53 | 63,430 | +0.05(+0.12%) |
Nov 24, 2015 | 43.47 | 43.53 | 43.39 | 43.47 | 72,415 | +0.10(+0.23%) |
Nov 23, 2015 | 43.40 | 43.41 | 43.21 | 43.38 | 161,096 | -0.12(-0.28%) |
Nov 20, 2015 | 43.71 | 43.94 | 43.49 | 43.50 | 262,548 | -0.21(-0.48%) |
Nov 19, 2015 | 43.53 | 43.73 | 43.51 | 43.71 | 635,854 | +0.39(+0.91%) |
Nov 18, 2015 | 43.38 | 43.52 | 43.19 | 43.32 | 135,122 | +0.02(+0.05%) |
Nov 17, 2015 | 43.32 | 43.37 | 43.20 | 43.30 | 650,580 | -0.04(-0.10%) |
Nov 16, 2015 | 43.46 | 43.49 | 43.25 | 43.34 | 70,671 | -0.19(-0.43%) |
Nov 13, 2015 | 43.50 | 43.54 | 43.32 | 43.53 | 135,201 | +0.01(+0.03%) |
Nov 12, 2015 | 43.32 | 43.61 | 43.23 | 43.51 | 531,379 | +0.21(+0.48%) |
Nov 11, 2015 | 43.35 | 43.57 | 43.26 | 43.31 | 417,554 | +0.11(+0.26%) |
Nov 10, 2015 | 43.10 | 43.30 | 43.06 | 43.20 | 105,894 | -0.03(-0.07%) |
Nov 09, 2015 | 43.11 | 43.30 | 43.03 | 43.22 | 66,608 | -0.01(-0.03%) |
Nov 06, 2015 | 43.26 | 43.68 | 43.15 | 43.24 | 196,994 | -0.61(-1.38%) |
Nov 05, 2015 | 43.88 | 44.05 | 43.84 | 43.84 | 40,522 | -0.13(-0.29%) |
Nov 04, 2015 | 44.09 | 44.16 | 43.85 | 43.97 | 119,494 | -0.33(-0.75%) |
Nov 03, 2015 | 44.29 | 44.34 | 44.19 | 44.30 | 52,894 | -0.08(-0.18%) |
Nov 02, 2015 | 44.54 | 44.54 | 44.38 | 44.38 | 259,695 | -0.07(-0.17%) |
Oct 30, 2015 | 44.48 | 44.62 | 44.40 | 44.46 | 65,315 | +0.04(+0.09%) |
Oct 29, 2015 | 44.30 | 44.51 | 44.27 | 44.42 | 110,720 | +0.04(+0.09%) |
Oct 28, 2015 | 44.92 | 44.97 | 44.33 | 44.38 | 165,609 | -0.41(-0.92%) |
Oct 27, 2015 | 44.78 | 44.88 | 44.72 | 44.79 | 31,405 | +0.11(+0.24%) |
Oct 26, 2015 | 44.57 | 44.74 | 44.57 | 44.68 | 29,127 | +0.17(+0.37%) |
Oct 23, 2015 | 44.70 | 44.71 | 44.51 | 44.51 | 37,813 | -0.43(-0.96%) |
Oct 22, 2015 | 45.08 | 45.08 | 44.95 | 44.95 | 23,942 | -0.52(-1.14%) |
Oct 21, 2015 | 45.34 | 45.47 | 45.28 | 45.47 | 162,095 | +0.20(+0.45%) |
Oct 20, 2015 | 45.34 | 45.37 | 45.25 | 45.26 | 128,687 | -0.15(-0.34%) |
Oct 19, 2015 | 45.45 | 45.50 | 45.37 | 45.42 | 52,109 | -0.12(-0.26%) |
Oct 16, 2015 | 45.62 | 45.74 | 45.53 | 45.53 | 38,729 | -0.10(-0.23%) |
Oct 15, 2015 | 45.67 | 45.80 | 45.64 | 45.64 | 62,500 | -0.36(-0.78%) |
Oct 14, 2015 | 45.80 | 46.02 | 45.72 | 45.99 | 37,677 | +0.48(+1.04%) |
Oct 13, 2015 | 45.42 | 45.62 | 45.39 | 45.52 | 32,951 | +0.03(+0.06%) |
Oct 12, 2015 | 45.44 | 45.52 | 45.42 | 45.49 | 33,389 | +0.18(+0.40%) |
Oct 09, 2015 | 45.38 | 45.42 | 45.30 | 45.31 | 44,419 | +0.15(+0.33%) |
Oct 08, 2015 | 45.08 | 45.33 | 45.08 | 45.16 | 57,403 | +0.11(+0.24%) |
Oct 07, 2015 | 45.11 | 45.12 | 44.98 | 45.05 | 41,179 | -0.08(-0.17%) |
Oct 06, 2015 | 44.89 | 45.13 | 44.84 | 45.13 | 259,005 | +0.32(+0.72%) |
Oct 05, 2015 | 44.98 | 44.99 | 44.75 | 44.81 | 483,039 | -0.25(-0.54%) |
Oct 02, 2015 | 45.21 | 45.46 | 44.99 | 45.05 | 401,005 | +0.27(+0.60%) |