Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.30 | 43.06 | 43.06 | 43.06 | 923,337 | -0.50(-1.15%) |
Dec 30, 2015 | 43.69 | 44.26 | 43.42 | 43.56 | 1,569,901 | -0.52(-1.18%) |
Dec 29, 2015 | 44.10 | 44.10 | 43.72 | 44.08 | 1,068,491 | +0.21(+0.48%) |
Dec 28, 2015 | 44.06 | 44.18 | 43.63 | 43.87 | 1,017,532 | -0.55(-1.23%) |
Dec 24, 2015 | 44.27 | 44.42 | 44.42 | 44.42 | 857,321 | +0.05(+0.12%) |
Dec 23, 2015 | 43.32 | 44.46 | 43.32 | 44.36 | 1,649,083 | +1.39(+3.23%) |
Dec 22, 2015 | 42.29 | 43.13 | 42.17 | 42.98 | 1,737,413 | +0.78(+1.84%) |
Dec 21, 2015 | 41.87 | 42.29 | 41.35 | 42.20 | 2,347,093 | +0.49(+1.18%) |
Dec 18, 2015 | 41.82 | 42.49 | 41.65 | 41.71 | 2,700,069 | -0.35(-0.82%) |
Dec 17, 2015 | 42.79 | 42.84 | 41.55 | 42.06 | 2,113,414 | -0.90(-2.10%) |
Dec 16, 2015 | 42.35 | 43.06 | 41.99 | 42.96 | 2,004,923 | +0.65(+1.53%) |
Dec 15, 2015 | 41.47 | 42.55 | 41.46 | 42.31 | 2,121,207 | +1.32(+3.23%) |
Dec 14, 2015 | 40.88 | 41.02 | 40.15 | 40.99 | 2,338,800 | -0.05(-0.13%) |
Dec 11, 2015 | 40.69 | 41.28 | 40.42 | 41.05 | 2,034,160 | -0.44(-1.06%) |
Dec 10, 2015 | 41.28 | 41.74 | 41.18 | 41.48 | 1,592,808 | +0.15(+0.38%) |
Dec 09, 2015 | 41.78 | 42.49 | 41.21 | 41.33 | 1,882,939 | -0.52(-1.24%) |
Dec 08, 2015 | 42.65 | 42.83 | 41.44 | 41.85 | 2,235,908 | -1.32(-3.06%) |
Dec 07, 2015 | 43.41 | 43.69 | 42.97 | 43.17 | 1,961,302 | -0.68(-1.56%) |
Dec 04, 2015 | 43.76 | 44.14 | 43.32 | 43.85 | 1,665,026 | -0.20(-0.46%) |
Dec 03, 2015 | 44.36 | 44.77 | 43.77 | 44.05 | 1,797,117 | +0.00(+0.00%) |
Dec 02, 2015 | 44.63 | 45.06 | 43.70 | 44.05 | 1,798,631 | -0.57(-1.29%) |
Dec 01, 2015 | 44.37 | 44.67 | 44.09 | 44.63 | 1,470,425 | +0.31(+0.70%) |
Nov 30, 2015 | 43.97 | 44.67 | 43.62 | 44.32 | 1,678,965 | +0.45(+1.02%) |
Nov 27, 2015 | 43.35 | 44.19 | 43.24 | 43.87 | 926,154 | +0.44(+1.00%) |
Nov 25, 2015 | 43.79 | 43.44 | 43.44 | 43.44 | 1,492,708 | -0.51(-1.16%) |
Nov 24, 2015 | 43.70 | 44.27 | 43.31 | 43.94 | 1,329,879 | +0.32(+0.73%) |
Nov 23, 2015 | 43.47 | 44.00 | 43.13 | 43.63 | 1,301,602 | -0.09(-0.21%) |
Nov 20, 2015 | 44.63 | 44.85 | 43.67 | 43.72 | 1,414,279 | -0.65(-1.47%) |
Nov 19, 2015 | 43.82 | 44.42 | 43.74 | 44.37 | 1,434,683 | +0.44(+0.99%) |
Nov 18, 2015 | 43.16 | 44.04 | 42.86 | 43.94 | 1,542,955 | +1.24(+2.91%) |
Nov 17, 2015 | 43.36 | 43.46 | 42.56 | 42.69 | 1,738,728 | -0.74(-1.71%) |
Nov 16, 2015 | 42.39 | 43.45 | 42.25 | 43.44 | 1,299,327 | +1.03(+2.42%) |
Nov 13, 2015 | 42.42 | 43.03 | 42.19 | 42.41 | 1,450,287 | -0.26(-0.62%) |
Nov 12, 2015 | 43.95 | 44.19 | 42.66 | 42.67 | 2,049,225 | -1.98(-4.43%) |
Nov 11, 2015 | 44.49 | 44.74 | 44.04 | 44.65 | 1,281,668 | +0.29(+0.65%) |
Nov 10, 2015 | 44.45 | 44.76 | 43.75 | 44.36 | 2,320,817 | -0.24(-0.53%) |
Nov 09, 2015 | 44.54 | 44.83 | 44.02 | 44.60 | 2,492,343 | -0.02(-0.04%) |
Nov 06, 2015 | 45.37 | 45.70 | 44.14 | 44.62 | 2,705,735 | -1.21(-2.64%) |
Nov 05, 2015 | 45.40 | 46.22 | 45.06 | 45.82 | 1,370,255 | +0.24(+0.52%) |
Nov 04, 2015 | 45.66 | 46.22 | 45.36 | 45.59 | 1,945,289 | +0.03(+0.06%) |
Nov 03, 2015 | 44.77 | 46.04 | 44.52 | 45.56 | 2,291,120 | +0.79(+1.76%) |
Nov 02, 2015 | 43.22 | 45.17 | 43.13 | 44.77 | 2,421,745 | +1.36(+3.14%) |
Oct 30, 2015 | 41.77 | 44.02 | 40.10 | 43.41 | 3,740,767 | +1.14(+2.71%) |
Oct 29, 2015 | 42.50 | 43.06 | 41.87 | 42.26 | 1,857,647 | -0.61(-1.42%) |
Oct 28, 2015 | 41.19 | 43.20 | 41.19 | 42.87 | 2,801,775 | +2.94(+7.37%) |
Oct 27, 2015 | 40.83 | 41.11 | 39.76 | 39.93 | 1,667,070 | -1.41(-3.40%) |
Oct 26, 2015 | 41.72 | 41.97 | 41.25 | 41.34 | 1,273,824 | -0.62(-1.47%) |
Oct 23, 2015 | 41.41 | 42.00 | 41.23 | 41.96 | 1,482,794 | +0.78(+1.90%) |
Oct 22, 2015 | 40.78 | 41.81 | 40.59 | 41.18 | 1,215,572 | +0.60(+1.48%) |
Oct 21, 2015 | 41.32 | 41.40 | 40.53 | 40.58 | 1,166,273 | -0.61(-1.48%) |
Oct 20, 2015 | 40.44 | 41.47 | 40.29 | 41.18 | 1,285,573 | +0.65(+1.61%) |
Oct 19, 2015 | 40.15 | 40.84 | 40.14 | 40.53 | 1,142,591 | -0.02(-0.04%) |
Oct 16, 2015 | 42.84 | 42.99 | 40.16 | 40.55 | 2,922,747 | -2.51(-5.84%) |
Oct 15, 2015 | 42.46 | 43.06 | 41.97 | 43.06 | 1,445,974 | +0.64(+1.52%) |
Oct 14, 2015 | 42.16 | 42.60 | 41.87 | 42.42 | 960,122 | +0.13(+0.30%) |
Oct 13, 2015 | 42.48 | 43.24 | 42.19 | 42.29 | 1,356,150 | -0.46(-1.08%) |
Oct 12, 2015 | 43.12 | 43.13 | 42.36 | 42.76 | 1,103,985 | -0.29(-0.67%) |
Oct 09, 2015 | 43.18 | 43.54 | 42.33 | 43.05 | 1,807,532 | +0.04(+0.08%) |
Oct 08, 2015 | 41.95 | 43.17 | 41.92 | 43.01 | 1,303,736 | +1.00(+2.38%) |
Oct 07, 2015 | 41.77 | 42.79 | 41.24 | 42.01 | 1,953,557 | +0.65(+1.58%) |
Oct 06, 2015 | 40.39 | 41.79 | 40.23 | 41.36 | 2,560,202 | +0.92(+2.27%) |
Oct 05, 2015 | 38.81 | 40.45 | 38.71 | 40.44 | 2,041,264 | +1.94(+5.05%) |
Oct 02, 2015 | 37.24 | 38.53 | 36.87 | 38.50 | 1,960,765 | +0.85(+2.27%) |