Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.61 | 39.85 | 39.85 | 39.85 | 1,814,859 | -0.41(-1.01%) |
Dec 30, 2015 | 40.23 | 40.48 | 40.11 | 40.26 | 1,582,050 | -0.17(-0.42%) |
Dec 29, 2015 | 40.45 | 40.71 | 40.23 | 40.43 | 2,199,957 | +0.21(+0.51%) |
Dec 28, 2015 | 40.41 | 40.42 | 40.06 | 40.22 | 705,485 | -0.34(-0.83%) |
Dec 24, 2015 | 40.55 | 40.55 | 40.55 | 40.55 | 528,107 | +0.06(+0.14%) |
Dec 23, 2015 | 40.78 | 40.86 | 40.41 | 40.50 | 1,420,969 | +0.09(+0.23%) |
Dec 22, 2015 | 40.23 | 40.69 | 39.76 | 40.41 | 1,687,053 | +0.14(+0.35%) |
Dec 21, 2015 | 40.18 | 40.60 | 39.73 | 40.26 | 2,387,254 | +0.44(+1.09%) |
Dec 18, 2015 | 39.35 | 40.03 | 39.21 | 39.83 | 3,568,537 | +0.17(+0.43%) |
Dec 17, 2015 | 39.66 | 40.03 | 39.27 | 39.66 | 3,452,104 | -0.04(-0.11%) |
Dec 16, 2015 | 38.85 | 39.88 | 38.66 | 39.70 | 1,797,150 | +0.83(+2.15%) |
Dec 15, 2015 | 38.92 | 39.23 | 38.63 | 38.86 | 1,947,725 | +0.40(+1.04%) |
Dec 14, 2015 | 37.70 | 38.49 | 37.44 | 38.47 | 2,772,194 | +0.86(+2.29%) |
Dec 11, 2015 | 38.11 | 38.50 | 37.50 | 37.60 | 1,994,790 | -0.83(-2.15%) |
Dec 10, 2015 | 38.70 | 38.96 | 38.33 | 38.43 | 1,331,542 | -0.36(-0.92%) |
Dec 09, 2015 | 38.27 | 39.15 | 38.14 | 38.79 | 1,834,490 | +0.51(+1.32%) |
Dec 08, 2015 | 38.59 | 38.66 | 38.04 | 38.28 | 1,865,562 | -0.54(-1.39%) |
Dec 07, 2015 | 39.79 | 39.92 | 38.78 | 38.82 | 2,674,070 | -1.38(-3.44%) |
Dec 04, 2015 | 40.32 | 40.68 | 40.03 | 40.20 | 2,151,079 | -0.37(-0.92%) |
Dec 03, 2015 | 41.64 | 41.64 | 40.37 | 40.58 | 1,638,540 | -0.88(-2.13%) |
Dec 02, 2015 | 42.18 | 42.38 | 41.32 | 41.46 | 1,614,991 | -0.88(-2.08%) |
Dec 01, 2015 | 42.20 | 42.56 | 41.94 | 42.34 | 1,215,637 | +0.16(+0.37%) |
Nov 30, 2015 | 42.17 | 42.44 | 41.91 | 42.19 | 1,581,120 | +0.02(+0.05%) |
Nov 27, 2015 | 41.90 | 42.22 | 41.74 | 42.17 | 666,123 | +0.49(+1.17%) |
Nov 25, 2015 | 41.59 | 41.68 | 41.68 | 41.68 | 1,146,755 | +0.25(+0.61%) |
Nov 24, 2015 | 41.55 | 41.67 | 41.21 | 41.43 | 1,929,173 | -0.37(-0.88%) |
Nov 23, 2015 | 42.34 | 42.62 | 41.72 | 41.79 | 1,149,587 | -0.71(-1.68%) |
Nov 20, 2015 | 42.46 | 42.78 | 42.10 | 42.51 | 1,491,594 | +0.09(+0.22%) |
Nov 19, 2015 | 41.80 | 42.44 | 41.58 | 42.41 | 1,357,612 | +0.68(+1.64%) |
Nov 18, 2015 | 41.19 | 42.16 | 40.99 | 41.73 | 1,699,288 | +0.90(+2.21%) |
Nov 17, 2015 | 40.81 | 41.06 | 40.20 | 40.83 | 992,429 | +0.14(+0.35%) |
Nov 16, 2015 | 40.47 | 40.93 | 40.23 | 40.68 | 1,160,817 | +0.18(+0.44%) |
Nov 13, 2015 | 40.66 | 41.00 | 40.42 | 40.51 | 1,470,720 | -0.25(-0.61%) |
Nov 12, 2015 | 41.06 | 41.06 | 40.55 | 40.75 | 1,444,433 | -0.77(-1.85%) |
Nov 11, 2015 | 41.62 | 41.78 | 41.37 | 41.52 | 1,152,914 | +0.04(+0.10%) |
Nov 10, 2015 | 41.80 | 41.92 | 40.92 | 41.48 | 2,054,275 | -0.68(-1.62%) |
Nov 09, 2015 | 41.64 | 42.83 | 40.35 | 42.17 | 4,330,207 | +0.42(+1.01%) |
Nov 06, 2015 | 42.02 | 42.24 | 41.20 | 41.74 | 1,290,549 | -0.50(-1.19%) |
Nov 05, 2015 | 42.73 | 43.06 | 42.18 | 42.24 | 1,356,768 | -0.42(-0.98%) |
Nov 04, 2015 | 43.10 | 43.25 | 42.44 | 42.66 | 1,714,785 | -0.32(-0.76%) |
Nov 03, 2015 | 42.85 | 43.13 | 42.63 | 42.99 | 1,874,103 | -0.03(-0.07%) |
Nov 02, 2015 | 43.08 | 43.26 | 42.67 | 43.01 | 2,308,044 | -0.12(-0.28%) |
Oct 30, 2015 | 43.85 | 44.00 | 43.13 | 43.13 | 2,193,487 | -0.71(-1.63%) |
Oct 29, 2015 | 43.63 | 44.14 | 43.56 | 43.85 | 1,384,805 | +0.06(+0.15%) |
Oct 28, 2015 | 43.50 | 44.30 | 43.47 | 43.78 | 2,613,711 | +1.55(+3.68%) |
Oct 27, 2015 | 43.38 | 43.41 | 41.98 | 42.23 | 1,581,659 | -1.63(-3.72%) |
Oct 26, 2015 | 43.67 | 44.19 | 43.52 | 43.86 | 1,389,866 | +0.24(+0.55%) |
Oct 23, 2015 | 43.41 | 43.76 | 43.11 | 43.62 | 1,294,842 | +0.12(+0.28%) |
Oct 22, 2015 | 42.70 | 43.61 | 42.62 | 43.50 | 1,560,540 | +1.11(+2.61%) |
Oct 21, 2015 | 42.81 | 43.08 | 42.32 | 42.39 | 973,732 | -0.32(-0.74%) |
Oct 20, 2015 | 42.27 | 42.80 | 41.75 | 42.71 | 1,810,009 | +0.90(+2.14%) |
Oct 19, 2015 | 41.92 | 42.00 | 41.61 | 41.81 | 1,226,892 | -0.25(-0.59%) |
Oct 16, 2015 | 42.72 | 42.75 | 41.95 | 42.06 | 1,742,892 | -0.64(-1.50%) |
Oct 15, 2015 | 42.57 | 42.98 | 42.33 | 42.70 | 1,711,197 | +0.38(+0.90%) |
Oct 14, 2015 | 42.11 | 42.49 | 41.88 | 42.32 | 1,584,615 | +0.01(+0.03%) |
Oct 13, 2015 | 43.01 | 43.04 | 42.27 | 42.31 | 1,892,221 | -1.07(-2.47%) |
Oct 12, 2015 | 43.68 | 43.81 | 42.97 | 43.38 | 977,085 | -0.49(-1.13%) |
Oct 09, 2015 | 43.34 | 44.07 | 43.26 | 43.88 | 2,064,111 | +0.50(+1.16%) |
Oct 08, 2015 | 42.39 | 43.41 | 42.32 | 43.37 | 1,297,065 | +1.03(+2.43%) |
Oct 07, 2015 | 41.84 | 42.53 | 41.77 | 42.34 | 1,555,999 | +0.85(+2.06%) |
Oct 06, 2015 | 41.67 | 41.76 | 41.43 | 41.49 | 1,323,802 | -0.22(-0.52%) |
Oct 05, 2015 | 41.30 | 41.85 | 41.16 | 41.71 | 1,408,439 | +0.66(+1.62%) |
Oct 02, 2015 | 39.80 | 41.12 | 39.76 | 41.04 | 1,558,172 | +0.83(+2.05%) |