Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.81 | 43.67 | 43.67 | 43.67 | 2,855,865 | -0.37(-0.84%) |
Dec 30, 2015 | 43.90 | 44.26 | 43.80 | 44.04 | 1,873,454 | -0.10(-0.22%) |
Dec 29, 2015 | 44.02 | 44.26 | 43.83 | 44.14 | 2,383,381 | +0.30(+0.69%) |
Dec 28, 2015 | 44.02 | 44.12 | 43.58 | 43.84 | 1,850,784 | -0.34(-0.76%) |
Dec 24, 2015 | 44.13 | 44.17 | 44.17 | 44.17 | 1,171,505 | +0.11(+0.26%) |
Dec 23, 2015 | 44.07 | 44.22 | 43.94 | 44.06 | 2,627,319 | +0.17(+0.39%) |
Dec 22, 2015 | 43.58 | 43.94 | 43.33 | 43.89 | 3,328,544 | +0.34(+0.79%) |
Dec 21, 2015 | 43.38 | 43.68 | 43.08 | 43.54 | 3,680,151 | +0.51(+1.18%) |
Dec 18, 2015 | 43.12 | 43.27 | 42.63 | 43.04 | 9,000,065 | -0.27(-0.62%) |
Dec 17, 2015 | 43.93 | 43.95 | 42.96 | 43.31 | 5,975,276 | -0.79(-1.80%) |
Dec 16, 2015 | 44.11 | 44.57 | 43.84 | 44.10 | 6,943,864 | -0.08(-0.19%) |
Dec 15, 2015 | 43.54 | 44.22 | 43.46 | 44.18 | 6,040,288 | +1.02(+2.35%) |
Dec 14, 2015 | 42.99 | 43.33 | 42.71 | 43.17 | 5,484,309 | +0.16(+0.36%) |
Dec 11, 2015 | 43.24 | 44.02 | 42.89 | 43.01 | 5,570,952 | -0.73(-1.67%) |
Dec 10, 2015 | 43.46 | 44.25 | 43.30 | 43.74 | 10,261,430 | +0.33(+0.75%) |
Dec 09, 2015 | 42.85 | 43.45 | 42.68 | 43.41 | 10,380,011 | +0.33(+0.76%) |
Dec 08, 2015 | 41.86 | 43.57 | 41.46 | 43.08 | 11,975,765 | +0.66(+1.56%) |
Dec 07, 2015 | 42.18 | 42.58 | 41.91 | 42.42 | 9,286,252 | -0.20(-0.46%) |
Dec 04, 2015 | 42.16 | 42.72 | 42.03 | 42.62 | 9,399,880 | +0.46(+1.09%) |
Dec 03, 2015 | 41.56 | 42.45 | 41.56 | 42.16 | 11,943,419 | +0.74(+1.78%) |
Dec 02, 2015 | 41.59 | 41.90 | 41.31 | 41.42 | 6,060,661 | -0.06(-0.14%) |
Dec 01, 2015 | 41.13 | 41.59 | 40.98 | 41.48 | 6,863,014 | +0.53(+1.30%) |
Nov 30, 2015 | 41.54 | 41.57 | 40.61 | 40.95 | 8,603,673 | -0.45(-1.09%) |
Nov 27, 2015 | 40.90 | 41.49 | 40.72 | 41.40 | 3,724,415 | +0.70(+1.71%) |
Nov 25, 2015 | 40.13 | 40.70 | 40.70 | 40.70 | 10,367,651 | +0.62(+1.55%) |
Nov 24, 2015 | 39.35 | 40.61 | 39.27 | 40.08 | 17,626,198 | +0.82(+2.08%) |
Nov 23, 2015 | 36.91 | 39.42 | 36.73 | 39.26 | 21,774,240 | +3.63(+10.17%) |
Nov 20, 2015 | 36.28 | 36.55 | 35.46 | 35.64 | 7,002,704 | -0.66(-1.82%) |
Nov 19, 2015 | 36.91 | 37.02 | 35.70 | 36.30 | 5,452,622 | -0.52(-1.42%) |
Nov 18, 2015 | 35.97 | 36.90 | 35.88 | 36.82 | 5,758,131 | +0.95(+2.64%) |
Nov 17, 2015 | 36.10 | 36.42 | 35.72 | 35.88 | 5,180,823 | -0.20(-0.57%) |
Nov 16, 2015 | 35.08 | 36.13 | 35.03 | 36.08 | 3,580,044 | +0.89(+2.53%) |
Nov 13, 2015 | 35.66 | 35.66 | 35.02 | 35.19 | 4,183,839 | -0.42(-1.17%) |
Nov 12, 2015 | 36.40 | 36.41 | 35.44 | 35.61 | 4,408,477 | -0.98(-2.68%) |
Nov 11, 2015 | 37.08 | 37.14 | 36.53 | 36.59 | 2,168,308 | -0.35(-0.95%) |
Nov 10, 2015 | 36.73 | 37.05 | 36.57 | 36.94 | 3,088,945 | +0.16(+0.42%) |
Nov 09, 2015 | 36.86 | 37.05 | 36.53 | 36.78 | 2,346,780 | -0.37(-0.99%) |
Nov 06, 2015 | 37.14 | 37.26 | 36.60 | 37.15 | 2,609,984 | -0.08(-0.22%) |
Nov 05, 2015 | 36.99 | 37.31 | 36.73 | 37.23 | 3,412,871 | +0.37(+1.00%) |
Nov 04, 2015 | 37.25 | 37.88 | 36.70 | 36.86 | 3,669,745 | -0.16(-0.42%) |
Nov 03, 2015 | 36.52 | 37.02 | 36.38 | 37.02 | 4,385,155 | +0.46(+1.25%) |
Nov 02, 2015 | 36.30 | 36.66 | 35.89 | 36.56 | 4,635,442 | +0.34(+0.95%) |
Oct 30, 2015 | 35.85 | 36.57 | 35.84 | 36.22 | 5,335,711 | +0.42(+1.16%) |
Oct 29, 2015 | 36.61 | 36.78 | 35.79 | 35.80 | 5,282,985 | -0.91(-2.49%) |
Oct 28, 2015 | 36.55 | 36.90 | 36.25 | 36.72 | 4,995,422 | +0.14(+0.38%) |
Oct 27, 2015 | 36.57 | 36.91 | 35.84 | 36.58 | 7,760,546 | -0.24(-0.67%) |
Oct 26, 2015 | 37.97 | 37.97 | 36.53 | 36.82 | 11,234,867 | -1.91(-4.93%) |
Oct 23, 2015 | 38.75 | 38.95 | 38.43 | 38.73 | 3,462,262 | +0.21(+0.55%) |
Oct 22, 2015 | 37.87 | 38.74 | 37.71 | 38.52 | 4,532,474 | +0.78(+2.05%) |
Oct 21, 2015 | 37.73 | 37.97 | 37.56 | 37.75 | 2,883,231 | +0.11(+0.30%) |
Oct 20, 2015 | 37.62 | 37.79 | 37.41 | 37.63 | 2,387,500 | -0.07(-0.19%) |
Oct 19, 2015 | 37.01 | 37.77 | 37.01 | 37.71 | 4,363,879 | +0.72(+1.94%) |
Oct 16, 2015 | 36.06 | 37.03 | 35.88 | 36.99 | 5,456,956 | +1.12(+3.12%) |
Oct 15, 2015 | 36.37 | 36.46 | 35.49 | 35.87 | 7,048,386 | -0.29(-0.81%) |
Oct 14, 2015 | 37.12 | 37.22 | 35.78 | 36.16 | 7,245,230 | -0.95(-2.55%) |
Oct 13, 2015 | 38.13 | 38.22 | 37.07 | 37.11 | 7,020,459 | -1.31(-3.40%) |
Oct 12, 2015 | 37.90 | 38.55 | 37.88 | 38.42 | 3,703,803 | +0.59(+1.55%) |
Oct 09, 2015 | 37.78 | 38.20 | 37.57 | 37.83 | 6,777,087 | +0.28(+0.74%) |
Oct 08, 2015 | 36.42 | 37.59 | 36.29 | 37.55 | 6,317,047 | +1.12(+3.07%) |
Oct 07, 2015 | 36.54 | 36.72 | 36.17 | 36.43 | 4,971,249 | +0.03(+0.09%) |
Oct 06, 2015 | 36.66 | 36.77 | 36.19 | 36.40 | 3,768,807 | -0.27(-0.73%) |
Oct 05, 2015 | 36.42 | 36.86 | 36.32 | 36.67 | 5,140,723 | +0.42(+1.17%) |
Oct 02, 2015 | 35.51 | 36.28 | 35.23 | 36.24 | 4,835,498 | +0.59(+1.65%) |