Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.07 | 40.82 | 40.82 | 40.82 | 14,303,276 | -0.43(-1.05%) |
Dec 30, 2015 | 41.68 | 41.76 | 41.21 | 41.25 | 11,110,068 | -0.54(-1.28%) |
Dec 29, 2015 | 41.61 | 41.98 | 41.60 | 41.79 | 12,871,571 | +0.47(+1.15%) |
Dec 28, 2015 | 41.46 | 41.46 | 40.98 | 41.32 | 11,106,654 | -0.26(-0.63%) |
Dec 24, 2015 | 41.39 | 41.58 | 41.58 | 41.58 | 5,922,234 | +0.06(+0.15%) |
Dec 23, 2015 | 41.25 | 41.52 | 41.08 | 41.51 | 18,952,524 | +0.49(+1.19%) |
Dec 22, 2015 | 41.01 | 41.12 | 40.53 | 41.02 | 16,787,368 | +0.17(+0.42%) |
Dec 21, 2015 | 40.79 | 40.95 | 40.29 | 40.85 | 21,460,016 | +0.46(+1.13%) |
Dec 18, 2015 | 41.38 | 41.55 | 40.35 | 40.39 | 32,341,570 | -1.29(-3.08%) |
Dec 17, 2015 | 42.60 | 42.75 | 41.58 | 41.68 | 21,771,702 | -0.84(-1.97%) |
Dec 16, 2015 | 41.84 | 42.60 | 41.25 | 42.51 | 33,011,464 | +1.09(+2.63%) |
Dec 15, 2015 | 40.90 | 41.65 | 40.90 | 41.43 | 27,431,030 | +1.12(+2.78%) |
Dec 14, 2015 | 40.34 | 40.80 | 39.83 | 40.31 | 27,353,592 | -0.01(-0.02%) |
Dec 11, 2015 | 40.97 | 41.18 | 39.97 | 40.31 | 30,546,152 | -1.21(-2.93%) |
Dec 10, 2015 | 41.72 | 41.99 | 41.15 | 41.53 | 20,705,838 | -0.13(-0.30%) |
Dec 09, 2015 | 41.84 | 42.44 | 41.26 | 41.65 | 25,234,200 | -0.46(-1.09%) |
Dec 08, 2015 | 42.47 | 42.60 | 41.95 | 42.11 | 18,739,080 | -0.80(-1.86%) |
Dec 07, 2015 | 43.20 | 43.29 | 42.52 | 42.91 | 19,113,184 | -0.54(-1.25%) |
Dec 04, 2015 | 42.32 | 43.64 | 42.24 | 43.45 | 27,212,560 | +1.25(+2.95%) |
Dec 03, 2015 | 42.92 | 43.07 | 42.08 | 42.21 | 25,029,668 | -0.50(-1.16%) |
Dec 02, 2015 | 43.37 | 43.40 | 42.62 | 42.70 | 19,383,148 | -0.58(-1.35%) |
Dec 01, 2015 | 42.91 | 43.31 | 42.79 | 43.29 | 15,030,034 | +0.62(+1.46%) |
Nov 30, 2015 | 42.86 | 42.96 | 42.57 | 42.66 | 18,510,718 | -0.09(-0.22%) |
Nov 27, 2015 | 42.64 | 42.88 | 42.37 | 42.76 | 6,951,997 | +0.10(+0.24%) |
Nov 25, 2015 | 42.82 | 42.66 | 42.66 | 42.66 | 12,499,931 | -0.08(-0.18%) |
Nov 24, 2015 | 42.44 | 43.00 | 42.36 | 42.73 | 16,418,625 | -0.08(-0.18%) |
Nov 23, 2015 | 43.12 | 43.26 | 42.71 | 42.81 | 18,442,560 | -0.37(-0.86%) |
Nov 20, 2015 | 43.67 | 43.43 | 43.07 | 43.18 | 18,885,402 | -0.24(-0.56%) |
Nov 19, 2015 | 43.29 | 43.61 | 43.18 | 43.43 | 15,211,274 | +0.06(+0.15%) |
Nov 18, 2015 | 42.47 | 43.40 | 42.40 | 43.37 | 24,213,920 | +1.18(+2.79%) |
Nov 17, 2015 | 42.51 | 42.77 | 41.99 | 42.19 | 18,818,526 | -0.16(-0.37%) |
Nov 16, 2015 | 41.77 | 42.35 | 41.40 | 42.35 | 18,940,210 | +0.41(+0.98%) |
Nov 13, 2015 | 41.94 | 42.26 | 41.54 | 41.94 | 21,335,870 | -0.23(-0.54%) |
Nov 12, 2015 | 43.00 | 43.00 | 42.16 | 42.17 | 22,475,414 | -1.14(-2.62%) |
Nov 11, 2015 | 44.27 | 44.28 | 43.21 | 43.30 | 20,070,980 | -0.71(-1.61%) |
Nov 10, 2015 | 43.80 | 44.30 | 43.38 | 44.01 | 22,380,422 | +0.07(+0.16%) |
Nov 09, 2015 | 44.11 | 44.30 | 43.44 | 43.94 | 25,253,318 | -0.13(-0.29%) |
Nov 06, 2015 | 43.99 | 44.53 | 43.77 | 44.07 | 27,453,826 | +1.36(+3.18%) |
Nov 05, 2015 | 42.42 | 42.91 | 42.40 | 42.71 | 17,283,384 | +0.25(+0.59%) |
Nov 04, 2015 | 42.88 | 42.99 | 42.32 | 42.46 | 21,532,116 | -0.26(-0.61%) |
Nov 03, 2015 | 42.25 | 42.90 | 42.21 | 42.72 | 17,136,960 | +0.26(+0.61%) |
Nov 02, 2015 | 42.16 | 42.63 | 42.07 | 42.46 | 15,212,672 | +0.52(+1.24%) |
Oct 30, 2015 | 42.40 | 42.40 | 41.75 | 41.94 | 23,366,198 | -0.39(-0.91%) |
Oct 29, 2015 | 42.99 | 43.43 | 42.29 | 42.32 | 29,353,148 | -0.80(-1.87%) |
Oct 28, 2015 | 41.66 | 43.31 | 41.54 | 43.13 | 29,694,358 | +1.67(+4.03%) |
Oct 27, 2015 | 41.54 | 41.70 | 41.17 | 41.46 | 16,791,616 | -0.39(-0.94%) |
Oct 26, 2015 | 41.95 | 42.23 | 41.57 | 41.85 | 18,438,634 | -0.42(-0.99%) |
Oct 23, 2015 | 41.77 | 42.29 | 41.73 | 42.27 | 25,286,990 | +0.89(+2.15%) |
Oct 22, 2015 | 41.12 | 41.66 | 41.10 | 41.38 | 28,322,568 | +0.55(+1.35%) |
Oct 21, 2015 | 41.76 | 41.89 | 40.81 | 40.83 | 20,081,382 | -0.81(-1.95%) |
Oct 20, 2015 | 41.66 | 41.92 | 41.45 | 41.64 | 14,203,934 | -0.02(-0.04%) |
Oct 19, 2015 | 41.26 | 41.91 | 41.24 | 41.66 | 17,278,954 | +0.13(+0.32%) |
Oct 16, 2015 | 42.03 | 42.05 | 41.42 | 41.52 | 22,294,866 | -0.22(-0.53%) |
Oct 15, 2015 | 40.84 | 41.91 | 40.28 | 41.74 | 39,354,908 | +1.77(+4.44%) |
Oct 14, 2015 | 40.24 | 40.36 | 39.70 | 39.97 | 28,256,998 | -0.39(-0.96%) |
Oct 13, 2015 | 40.07 | 40.75 | 40.06 | 40.36 | 16,922,348 | -0.06(-0.14%) |
Oct 12, 2015 | 40.47 | 40.58 | 40.10 | 40.41 | 14,193,694 | -0.08(-0.19%) |
Oct 09, 2015 | 40.84 | 40.99 | 40.13 | 40.49 | 18,198,698 | -0.21(-0.52%) |
Oct 08, 2015 | 40.26 | 40.85 | 39.99 | 40.70 | 21,449,534 | +0.26(+0.64%) |
Oct 07, 2015 | 40.57 | 40.86 | 40.10 | 40.44 | 21,072,364 | +0.20(+0.51%) |
Oct 06, 2015 | 40.23 | 40.58 | 40.06 | 40.24 | 15,991,590 | -0.08(-0.20%) |
Oct 05, 2015 | 39.72 | 40.45 | 39.67 | 40.32 | 18,882,968 | +1.01(+2.57%) |
Oct 02, 2015 | 38.23 | 39.31 | 37.60 | 39.31 | 34,669,564 | -0.01(-0.02%) |