Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.72 | 41.55 | 41.55 | 41.55 | 731,868 | -0.29(-0.70%) |
Dec 30, 2015 | 41.75 | 42.19 | 41.69 | 41.84 | 556,555 | +0.08(+0.19%) |
Dec 29, 2015 | 41.82 | 41.86 | 41.39 | 41.76 | 622,412 | +0.26(+0.64%) |
Dec 28, 2015 | 41.20 | 41.67 | 41.12 | 41.50 | 732,362 | +0.03(+0.06%) |
Dec 24, 2015 | 41.26 | 41.47 | 41.47 | 41.47 | 558,657 | +0.16(+0.38%) |
Dec 23, 2015 | 41.16 | 41.36 | 40.87 | 41.31 | 1,042,451 | +0.36(+0.88%) |
Dec 22, 2015 | 40.66 | 41.05 | 40.38 | 40.95 | 614,083 | +0.38(+0.93%) |
Dec 21, 2015 | 40.72 | 41.01 | 40.32 | 40.57 | 883,272 | +0.07(+0.17%) |
Dec 18, 2015 | 41.24 | 41.30 | 40.41 | 40.50 | 2,306,051 | -0.77(-1.86%) |
Dec 17, 2015 | 42.41 | 42.50 | 41.01 | 41.27 | 1,575,482 | -1.06(-2.50%) |
Dec 16, 2015 | 42.18 | 42.52 | 42.01 | 42.33 | 1,146,691 | +0.57(+1.37%) |
Dec 15, 2015 | 41.21 | 42.00 | 40.94 | 41.75 | 1,432,325 | +0.85(+2.09%) |
Dec 14, 2015 | 41.16 | 41.46 | 40.39 | 40.90 | 1,641,983 | -0.28(-0.68%) |
Dec 11, 2015 | 41.24 | 42.06 | 41.14 | 41.18 | 1,432,186 | -0.64(-1.54%) |
Dec 10, 2015 | 41.55 | 42.27 | 41.38 | 41.82 | 1,335,942 | +0.27(+0.66%) |
Dec 09, 2015 | 41.92 | 42.20 | 41.38 | 41.55 | 2,392,255 | -0.71(-1.69%) |
Dec 08, 2015 | 41.67 | 42.47 | 41.54 | 42.26 | 1,683,347 | +0.11(+0.27%) |
Dec 07, 2015 | 41.69 | 42.37 | 41.45 | 42.15 | 1,778,528 | +0.39(+0.93%) |
Dec 04, 2015 | 41.33 | 41.89 | 40.94 | 41.76 | 1,295,624 | +0.67(+1.63%) |
Dec 03, 2015 | 41.90 | 42.06 | 40.84 | 41.09 | 1,282,857 | -0.78(-1.87%) |
Dec 02, 2015 | 41.68 | 41.97 | 41.59 | 41.88 | 1,722,596 | +0.08(+0.19%) |
Dec 01, 2015 | 41.40 | 41.95 | 41.23 | 41.80 | 1,451,472 | +0.56(+1.37%) |
Nov 30, 2015 | 41.53 | 41.55 | 41.16 | 41.23 | 1,217,630 | -0.24(-0.57%) |
Nov 27, 2015 | 41.60 | 41.67 | 41.39 | 41.47 | 621,632 | -0.20(-0.49%) |
Nov 25, 2015 | 41.72 | 41.67 | 41.67 | 41.67 | 1,235,792 | -0.07(-0.17%) |
Nov 24, 2015 | 41.85 | 41.97 | 41.35 | 41.74 | 2,067,454 | -0.29(-0.69%) |
Nov 23, 2015 | 42.18 | 42.65 | 41.85 | 42.04 | 1,098,080 | -0.23(-0.54%) |
Nov 20, 2015 | 42.07 | 42.55 | 41.98 | 42.26 | 1,739,564 | +0.32(+0.76%) |
Nov 19, 2015 | 42.29 | 42.70 | 41.87 | 41.95 | 1,381,211 | +0.08(+0.19%) |
Nov 18, 2015 | 41.52 | 42.20 | 41.18 | 41.87 | 2,544,165 | +0.63(+1.52%) |
Nov 17, 2015 | 41.16 | 41.75 | 40.89 | 41.24 | 3,002,171 | +0.27(+0.67%) |
Nov 16, 2015 | 39.98 | 41.01 | 39.98 | 40.97 | 1,340,934 | +0.98(+2.44%) |
Nov 13, 2015 | 39.90 | 40.46 | 39.76 | 39.99 | 1,044,300 | +0.08(+0.20%) |
Nov 12, 2015 | 40.57 | 40.63 | 39.86 | 39.91 | 932,766 | -0.97(-2.37%) |
Nov 11, 2015 | 40.76 | 41.20 | 40.50 | 40.88 | 1,726,364 | +0.28(+0.69%) |
Nov 10, 2015 | 40.22 | 40.64 | 39.86 | 40.60 | 2,538,177 | +0.74(+1.86%) |
Nov 09, 2015 | 40.11 | 40.28 | 39.24 | 39.86 | 1,578,916 | -0.27(-0.68%) |
Nov 06, 2015 | 40.27 | 40.56 | 39.93 | 40.13 | 1,562,323 | -0.30(-0.74%) |
Nov 05, 2015 | 40.36 | 40.63 | 39.67 | 40.43 | 1,242,775 | +0.11(+0.28%) |
Nov 04, 2015 | 40.14 | 40.51 | 39.54 | 40.32 | 1,691,590 | +0.25(+0.62%) |
Nov 03, 2015 | 40.27 | 40.45 | 39.77 | 40.07 | 1,368,616 | -0.42(-1.04%) |
Nov 02, 2015 | 40.12 | 40.73 | 40.12 | 40.49 | 2,021,361 | +0.41(+1.03%) |
Oct 30, 2015 | 39.59 | 41.36 | 39.58 | 40.08 | 1,239,429 | +0.63(+1.61%) |
Oct 29, 2015 | 40.73 | 40.89 | 39.37 | 39.45 | 1,996,440 | -1.34(-3.28%) |
Oct 28, 2015 | 40.59 | 41.28 | 40.28 | 40.79 | 1,623,215 | +0.39(+0.96%) |
Oct 27, 2015 | 40.66 | 40.82 | 40.05 | 40.40 | 1,748,504 | -0.38(-0.93%) |
Oct 26, 2015 | 40.53 | 40.89 | 40.00 | 40.78 | 2,437,189 | +0.23(+0.56%) |
Oct 23, 2015 | 39.61 | 40.76 | 39.35 | 40.55 | 2,443,909 | +1.31(+3.34%) |
Oct 22, 2015 | 40.35 | 40.49 | 39.11 | 39.24 | 4,019,430 | -1.21(-2.98%) |
Oct 21, 2015 | 40.94 | 41.61 | 38.72 | 40.44 | 6,608,119 | +0.92(+2.32%) |
Oct 20, 2015 | 38.88 | 39.92 | 38.87 | 39.53 | 3,765,308 | +0.63(+1.63%) |
Oct 19, 2015 | 38.35 | 38.95 | 38.03 | 38.89 | 1,973,726 | +0.58(+1.52%) |
Oct 16, 2015 | 37.90 | 38.75 | 37.84 | 38.31 | 1,271,504 | +0.33(+0.86%) |
Oct 15, 2015 | 37.14 | 38.05 | 36.98 | 37.99 | 2,028,615 | +0.94(+2.54%) |
Oct 14, 2015 | 37.31 | 37.53 | 36.72 | 37.04 | 1,640,018 | -0.25(-0.68%) |
Oct 13, 2015 | 37.59 | 38.03 | 37.20 | 37.30 | 1,345,903 | -0.58(-1.53%) |
Oct 12, 2015 | 36.98 | 37.96 | 36.80 | 37.88 | 1,919,542 | +0.96(+2.61%) |
Oct 09, 2015 | 37.57 | 37.66 | 36.70 | 36.91 | 2,156,059 | -0.61(-1.64%) |
Oct 08, 2015 | 37.43 | 37.60 | 37.00 | 37.53 | 2,373,773 | +0.00(+0.00%) |
Oct 07, 2015 | 37.47 | 37.57 | 37.03 | 37.53 | 2,854,595 | +0.27(+0.73%) |
Oct 06, 2015 | 38.78 | 38.96 | 36.90 | 37.25 | 2,334,829 | -1.92(-4.90%) |
Oct 05, 2015 | 38.88 | 39.43 | 38.33 | 39.17 | 1,612,335 | +0.60(+1.55%) |
Oct 02, 2015 | 37.10 | 38.58 | 36.75 | 38.58 | 2,373,553 | +0.99(+2.64%) |