Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.85 | 42.65 | 42.65 | 42.65 | 940,700 | -0.76(-1.75%) |
Dec 30, 2015 | 43.62 | 43.67 | 43.31 | 43.41 | 716,970 | -0.39(-0.89%) |
Dec 29, 2015 | 43.61 | 43.92 | 43.53 | 43.80 | 1,562,980 | +0.72(+1.67%) |
Dec 28, 2015 | 43.16 | 43.26 | 42.94 | 43.08 | 1,009,958 | -0.07(-0.16%) |
Dec 24, 2015 | 43.31 | 43.15 | 43.15 | 43.15 | 509,800 | -0.63(-1.44%) |
Dec 23, 2015 | 43.25 | 43.78 | 43.23 | 43.78 | 1,507,229 | +0.98(+2.29%) |
Dec 22, 2015 | 42.65 | 42.90 | 42.43 | 42.80 | 1,079,250 | +0.29(+0.68%) |
Dec 21, 2015 | 43.24 | 43.28 | 42.40 | 42.51 | 1,537,957 | -0.13(-0.30%) |
Dec 18, 2015 | 42.61 | 42.80 | 42.44 | 42.64 | 1,606,525 | -0.30(-0.70%) |
Dec 17, 2015 | 43.35 | 43.36 | 42.75 | 42.94 | 1,111,487 | -0.69(-1.58%) |
Dec 16, 2015 | 43.33 | 43.75 | 43.00 | 43.63 | 1,615,433 | +0.69(+1.61%) |
Dec 15, 2015 | 42.93 | 43.17 | 42.79 | 42.94 | 2,396,043 | +1.43(+3.44%) |
Dec 14, 2015 | 42.01 | 42.06 | 41.13 | 41.51 | 1,798,555 | -0.34(-0.81%) |
Dec 11, 2015 | 42.00 | 42.11 | 41.70 | 41.85 | 1,601,080 | +0.00(+0.00%) |
Dec 10, 2015 | 41.95 | 42.28 | 41.80 | 41.85 | 1,319,808 | -0.39(-0.92%) |
Dec 09, 2015 | 42.42 | 42.73 | 42.00 | 42.24 | 1,257,384 | -0.53(-1.24%) |
Dec 08, 2015 | 42.73 | 42.96 | 42.57 | 42.77 | 1,261,063 | -0.59(-1.36%) |
Dec 07, 2015 | 43.85 | 43.90 | 43.27 | 43.36 | 916,995 | +0.01(+0.02%) |
Dec 04, 2015 | 42.63 | 43.42 | 42.61 | 43.35 | 1,173,891 | +0.23(+0.53%) |
Dec 03, 2015 | 43.86 | 43.88 | 43.01 | 43.12 | 1,226,003 | -0.75(-1.71%) |
Dec 02, 2015 | 44.22 | 44.39 | 43.66 | 43.87 | 1,337,735 | -0.18(-0.41%) |
Dec 01, 2015 | 44.51 | 44.63 | 43.90 | 44.05 | 1,902,587 | -0.17(-0.38%) |
Nov 30, 2015 | 44.65 | 44.76 | 44.18 | 44.22 | 1,812,103 | -0.09(-0.20%) |
Nov 27, 2015 | 44.44 | 44.51 | 44.26 | 44.31 | 707,968 | +0.06(+0.14%) |
Nov 25, 2015 | 44.07 | 44.25 | 44.25 | 44.25 | 2,909,300 | +0.67(+1.54%) |
Nov 24, 2015 | 43.24 | 43.73 | 43.22 | 43.58 | 1,472,326 | -0.30(-0.68%) |
Nov 23, 2015 | 44.01 | 44.31 | 43.70 | 43.88 | 1,182,341 | -0.31(-0.70%) |
Nov 20, 2015 | 44.40 | 44.60 | 44.16 | 44.19 | 1,571,720 | +0.04(+0.09%) |
Nov 19, 2015 | 44.52 | 44.54 | 44.02 | 44.15 | 1,119,235 | -0.21(-0.47%) |
Nov 18, 2015 | 44.04 | 44.39 | 43.83 | 44.36 | 2,025,878 | +0.90(+2.07%) |
Nov 17, 2015 | 43.69 | 44.03 | 43.46 | 43.46 | 2,293,179 | +0.34(+0.79%) |
Nov 16, 2015 | 43.09 | 43.23 | 42.79 | 43.12 | 4,804,803 | +0.13(+0.30%) |
Nov 13, 2015 | 43.00 | 43.33 | 42.86 | 42.99 | 3,931,256 | -0.65(-1.49%) |
Nov 12, 2015 | 43.92 | 44.02 | 43.58 | 43.64 | 1,666,806 | -1.40(-3.11%) |
Nov 11, 2015 | 45.46 | 45.46 | 44.80 | 45.04 | 3,621,489 | +0.09(+0.20%) |
Nov 10, 2015 | 45.03 | 45.14 | 44.73 | 44.95 | 1,069,543 | -0.49(-1.08%) |
Nov 09, 2015 | 45.52 | 45.55 | 45.07 | 45.44 | 1,986,368 | -1.16(-2.49%) |
Nov 06, 2015 | 47.38 | 47.40 | 46.25 | 46.60 | 5,315,825 | -3.82(-7.58%) |
Nov 05, 2015 | 50.92 | 50.92 | 50.28 | 50.42 | 957,382 | +0.28(+0.56%) |
Nov 04, 2015 | 50.42 | 50.45 | 49.68 | 50.14 | 816,206 | -0.04(-0.08%) |
Nov 03, 2015 | 50.50 | 50.50 | 50.02 | 50.18 | 1,135,050 | -0.50(-0.99%) |
Nov 02, 2015 | 50.82 | 50.95 | 50.56 | 50.68 | 1,493,883 | +0.34(+0.68%) |
Oct 30, 2015 | 50.17 | 50.74 | 50.16 | 50.34 | 1,049,058 | +0.71(+1.43%) |
Oct 29, 2015 | 48.39 | 49.87 | 48.39 | 49.63 | 1,884,066 | -1.86(-3.61%) |
Oct 28, 2015 | 51.56 | 51.88 | 50.94 | 51.49 | 814,200 | +0.94(+1.86%) |
Oct 27, 2015 | 50.34 | 50.80 | 50.34 | 50.55 | 928,429 | -0.15(-0.30%) |
Oct 26, 2015 | 50.75 | 51.01 | 50.58 | 50.70 | 571,910 | -0.41(-0.80%) |
Oct 23, 2015 | 50.76 | 51.25 | 50.68 | 51.11 | 670,484 | +1.23(+2.47%) |
Oct 22, 2015 | 49.82 | 50.05 | 49.47 | 49.88 | 1,104,891 | +0.73(+1.49%) |
Oct 21, 2015 | 49.63 | 49.69 | 48.70 | 49.15 | 3,410,627 | -0.14(-0.28%) |
Oct 20, 2015 | 49.88 | 49.88 | 49.15 | 49.29 | 640,854 | -1.17(-2.32%) |
Oct 19, 2015 | 50.41 | 50.56 | 49.98 | 50.46 | 712,738 | -0.08(-0.16%) |
Oct 16, 2015 | 49.98 | 50.54 | 49.94 | 50.54 | 759,965 | +0.26(+0.52%) |
Oct 15, 2015 | 49.74 | 50.33 | 49.68 | 50.28 | 1,317,883 | +1.79(+3.69%) |
Oct 14, 2015 | 48.59 | 48.99 | 48.45 | 48.49 | 912,946 | -0.04(-0.08%) |
Oct 13, 2015 | 48.90 | 49.14 | 48.41 | 48.53 | 684,263 | -0.81(-1.64%) |
Oct 12, 2015 | 49.07 | 49.63 | 49.06 | 49.34 | 990,988 | +0.59(+1.21%) |
Oct 09, 2015 | 48.66 | 48.86 | 48.50 | 48.75 | 934,214 | +0.03(+0.06%) |
Oct 08, 2015 | 48.44 | 48.75 | 48.29 | 48.72 | 2,792,422 | +0.39(+0.81%) |
Oct 07, 2015 | 48.04 | 48.35 | 47.70 | 48.33 | 1,577,158 | -0.61(-1.25%) |
Oct 06, 2015 | 49.08 | 49.40 | 48.49 | 48.94 | 2,673,611 | -0.25(-0.51%) |
Oct 05, 2015 | 49.27 | 49.41 | 48.88 | 49.19 | 1,223,887 | +0.92(+1.91%) |
Oct 02, 2015 | 47.25 | 48.34 | 47.07 | 48.27 | 1,106,680 | +0.72(+1.51%) |