Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.65 | 40.45 | 40.45 | 40.45 | 2,900,337 | -0.36(-0.89%) |
Dec 30, 2015 | 41.30 | 41.46 | 40.75 | 40.81 | 3,441,674 | -0.43(-1.04%) |
Dec 29, 2015 | 41.52 | 41.67 | 41.19 | 41.24 | 2,661,184 | -0.09(-0.21%) |
Dec 28, 2015 | 41.16 | 41.42 | 40.95 | 41.33 | 963,839 | +0.01(+0.03%) |
Dec 24, 2015 | 41.35 | 41.31 | 41.31 | 41.31 | 797,889 | -0.22(-0.54%) |
Dec 23, 2015 | 40.27 | 41.77 | 40.27 | 41.54 | 2,866,025 | +1.28(+3.17%) |
Dec 22, 2015 | 40.47 | 40.47 | 39.93 | 40.26 | 2,351,519 | -0.11(-0.27%) |
Dec 21, 2015 | 40.68 | 40.85 | 40.14 | 40.37 | 2,662,364 | -0.10(-0.25%) |
Dec 18, 2015 | 40.82 | 40.95 | 40.32 | 40.47 | 5,458,965 | -0.66(-1.60%) |
Dec 17, 2015 | 41.28 | 41.49 | 40.96 | 41.13 | 2,095,832 | -0.13(-0.31%) |
Dec 16, 2015 | 39.83 | 41.30 | 39.76 | 41.26 | 4,080,589 | +1.48(+3.72%) |
Dec 15, 2015 | 39.58 | 40.13 | 39.50 | 39.78 | 2,253,888 | +0.39(+0.98%) |
Dec 14, 2015 | 39.11 | 39.45 | 38.80 | 39.39 | 3,129,906 | +0.27(+0.68%) |
Dec 11, 2015 | 39.39 | 39.53 | 38.95 | 39.13 | 3,630,080 | -0.53(-1.34%) |
Dec 10, 2015 | 40.15 | 40.34 | 39.58 | 39.66 | 2,073,390 | -0.53(-1.31%) |
Dec 09, 2015 | 40.14 | 40.48 | 39.78 | 40.19 | 3,641,901 | -0.12(-0.29%) |
Dec 08, 2015 | 40.51 | 40.72 | 39.76 | 40.30 | 4,175,052 | -0.42(-1.03%) |
Dec 07, 2015 | 41.77 | 41.77 | 39.89 | 40.72 | 7,035,435 | -1.14(-2.73%) |
Dec 04, 2015 | 41.70 | 42.10 | 41.25 | 41.87 | 2,858,080 | +0.30(+0.73%) |
Dec 03, 2015 | 41.93 | 42.43 | 41.43 | 41.56 | 2,326,128 | -0.61(-1.44%) |
Dec 02, 2015 | 42.80 | 42.86 | 42.11 | 42.17 | 1,658,274 | -0.72(-1.68%) |
Dec 01, 2015 | 42.71 | 42.93 | 42.35 | 42.89 | 1,983,003 | +0.36(+0.84%) |
Nov 30, 2015 | 42.71 | 42.90 | 42.53 | 42.54 | 2,538,344 | -0.18(-0.41%) |
Nov 27, 2015 | 42.59 | 42.97 | 42.52 | 42.71 | 1,001,269 | +0.20(+0.46%) |
Nov 25, 2015 | 42.90 | 42.51 | 42.51 | 42.51 | 2,220,423 | -0.47(-1.10%) |
Nov 24, 2015 | 43.12 | 43.18 | 42.72 | 42.99 | 1,911,204 | -0.34(-0.79%) |
Nov 23, 2015 | 43.86 | 43.86 | 43.26 | 43.33 | 1,451,571 | -0.47(-1.07%) |
Nov 20, 2015 | 43.72 | 44.11 | 43.62 | 43.80 | 3,019,363 | +0.22(+0.50%) |
Nov 19, 2015 | 43.34 | 43.70 | 43.21 | 43.58 | 1,585,981 | +0.24(+0.55%) |
Nov 18, 2015 | 42.90 | 43.39 | 42.64 | 43.34 | 2,050,287 | +0.42(+0.99%) |
Nov 17, 2015 | 43.47 | 43.71 | 42.84 | 42.91 | 2,002,650 | -0.59(-1.35%) |
Nov 16, 2015 | 42.36 | 43.51 | 42.34 | 43.50 | 2,439,137 | +1.12(+2.65%) |
Nov 13, 2015 | 42.72 | 43.03 | 42.30 | 42.38 | 2,407,608 | -0.27(-0.64%) |
Nov 12, 2015 | 43.37 | 43.81 | 42.64 | 42.65 | 2,243,437 | -0.85(-1.95%) |
Nov 11, 2015 | 43.50 | 43.79 | 43.29 | 43.50 | 2,327,224 | +0.08(+0.18%) |
Nov 10, 2015 | 43.06 | 43.45 | 42.89 | 43.42 | 2,236,040 | +0.41(+0.95%) |
Nov 09, 2015 | 43.17 | 43.26 | 42.77 | 43.02 | 3,046,784 | -0.24(-0.56%) |
Nov 06, 2015 | 44.23 | 44.28 | 42.94 | 43.26 | 3,445,422 | -1.37(-3.07%) |
Nov 05, 2015 | 45.13 | 45.23 | 44.61 | 44.63 | 2,741,276 | -0.60(-1.33%) |
Nov 04, 2015 | 44.68 | 45.34 | 44.63 | 45.23 | 3,702,763 | +0.46(+1.02%) |
Nov 03, 2015 | 44.08 | 44.88 | 42.51 | 44.77 | 4,318,603 | +0.88(+2.01%) |
Nov 02, 2015 | 43.85 | 43.97 | 43.61 | 43.89 | 3,847,937 | -0.01(-0.02%) |
Oct 30, 2015 | 43.50 | 43.92 | 43.24 | 43.90 | 2,993,415 | +0.48(+1.10%) |
Oct 29, 2015 | 43.08 | 43.50 | 42.70 | 43.42 | 2,170,631 | +0.17(+0.39%) |
Oct 28, 2015 | 43.30 | 43.47 | 42.65 | 43.26 | 2,870,871 | -0.04(-0.10%) |
Oct 27, 2015 | 43.32 | 43.49 | 42.99 | 43.30 | 1,804,158 | -0.19(-0.43%) |
Oct 26, 2015 | 43.56 | 43.65 | 43.07 | 43.49 | 2,422,123 | -0.01(-0.02%) |
Oct 23, 2015 | 43.90 | 44.13 | 43.40 | 43.50 | 2,580,856 | -0.45(-1.01%) |
Oct 22, 2015 | 43.45 | 43.96 | 43.40 | 43.94 | 2,404,648 | +0.59(+1.35%) |
Oct 21, 2015 | 43.65 | 43.88 | 43.32 | 43.35 | 1,572,976 | -0.14(-0.32%) |
Oct 20, 2015 | 43.53 | 43.62 | 43.34 | 43.49 | 1,975,734 | -0.16(-0.37%) |
Oct 19, 2015 | 43.41 | 43.68 | 43.21 | 43.65 | 2,292,980 | +0.10(+0.23%) |
Oct 16, 2015 | 43.41 | 43.74 | 43.00 | 43.56 | 2,913,882 | +0.39(+0.89%) |
Oct 15, 2015 | 42.78 | 43.29 | 42.53 | 43.17 | 2,240,614 | +0.57(+1.33%) |
Oct 14, 2015 | 43.09 | 43.31 | 42.54 | 42.60 | 3,527,844 | -0.49(-1.13%) |
Oct 13, 2015 | 42.87 | 43.23 | 42.82 | 43.09 | 2,477,559 | +0.09(+0.20%) |
Oct 12, 2015 | 42.91 | 43.28 | 42.68 | 43.01 | 1,927,889 | +0.26(+0.61%) |
Oct 09, 2015 | 42.78 | 42.99 | 42.51 | 42.75 | 2,958,650 | +0.03(+0.06%) |
Oct 08, 2015 | 41.83 | 42.78 | 41.64 | 42.72 | 2,711,935 | +0.80(+1.91%) |
Oct 07, 2015 | 41.95 | 42.35 | 41.74 | 41.92 | 2,615,644 | +0.05(+0.12%) |
Oct 06, 2015 | 42.00 | 42.30 | 41.73 | 41.87 | 4,296,245 | -0.30(-0.70%) |
Oct 05, 2015 | 41.62 | 42.19 | 41.52 | 42.16 | 2,525,416 | +0.72(+1.74%) |
Oct 02, 2015 | 41.58 | 41.58 | 41.07 | 41.44 | 4,442,214 | +0.12(+0.29%) |