Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.13 | 42.36 | 42.36 | 42.36 | 4,036,300 | +1.92(+4.75%) |
Dec 30, 2015 | 40.09 | 40.57 | 39.97 | 40.44 | 2,208,639 | +0.19(+0.47%) |
Dec 29, 2015 | 39.69 | 40.35 | 39.55 | 40.25 | 1,089,479 | +0.79(+2.00%) |
Dec 28, 2015 | 39.63 | 39.77 | 39.01 | 39.46 | 1,348,607 | -0.28(-0.70%) |
Dec 24, 2015 | 39.37 | 39.74 | 39.74 | 39.74 | 525,400 | +0.47(+1.20%) |
Dec 23, 2015 | 39.19 | 39.36 | 38.94 | 39.27 | 1,742,524 | +0.37(+0.95%) |
Dec 22, 2015 | 38.98 | 39.14 | 38.43 | 38.90 | 2,322,269 | +0.01(+0.03%) |
Dec 21, 2015 | 39.16 | 39.41 | 38.57 | 38.89 | 2,774,410 | +0.03(+0.08%) |
Dec 18, 2015 | 39.80 | 40.12 | 38.86 | 38.86 | 3,517,609 | -1.19(-2.97%) |
Dec 17, 2015 | 41.30 | 41.52 | 39.99 | 40.05 | 2,481,587 | -1.11(-2.70%) |
Dec 16, 2015 | 40.38 | 41.30 | 40.01 | 41.16 | 4,385,165 | +1.16(+2.90%) |
Dec 15, 2015 | 40.16 | 40.77 | 39.96 | 40.00 | 3,347,816 | +0.23(+0.57%) |
Dec 14, 2015 | 41.30 | 41.43 | 39.45 | 39.77 | 3,796,628 | -1.62(-3.90%) |
Dec 11, 2015 | 41.72 | 41.93 | 41.04 | 41.39 | 3,690,046 | -0.79(-1.87%) |
Dec 10, 2015 | 41.47 | 43.01 | 40.85 | 42.18 | 5,379,809 | +0.89(+2.16%) |
Dec 09, 2015 | 41.61 | 42.26 | 41.13 | 41.29 | 1,805,843 | -0.69(-1.64%) |
Dec 08, 2015 | 41.91 | 42.35 | 41.65 | 41.98 | 1,567,100 | -0.42(-0.99%) |
Dec 07, 2015 | 42.30 | 42.47 | 41.97 | 42.40 | 1,918,523 | +0.09(+0.21%) |
Dec 04, 2015 | 41.91 | 42.57 | 41.57 | 42.31 | 1,672,470 | +0.25(+0.59%) |
Dec 03, 2015 | 42.95 | 43.30 | 41.74 | 42.06 | 2,890,702 | -0.82(-1.91%) |
Dec 02, 2015 | 43.11 | 43.20 | 42.82 | 42.88 | 1,393,626 | -0.26(-0.60%) |
Dec 01, 2015 | 42.83 | 43.38 | 42.36 | 43.14 | 2,501,232 | +0.73(+1.72%) |
Nov 30, 2015 | 41.95 | 42.44 | 41.50 | 42.41 | 2,302,897 | +0.42(+1.00%) |
Nov 27, 2015 | 41.76 | 42.20 | 41.76 | 41.99 | 1,127,637 | -0.30(-0.71%) |
Nov 25, 2015 | 41.75 | 42.29 | 42.29 | 42.29 | 1,698,900 | +0.66(+1.59%) |
Nov 24, 2015 | 41.92 | 42.17 | 41.48 | 41.63 | 3,630,484 | -0.77(-1.82%) |
Nov 23, 2015 | 42.24 | 42.95 | 41.99 | 42.40 | 2,374,733 | -0.39(-0.91%) |
Nov 20, 2015 | 42.44 | 42.81 | 41.83 | 42.79 | 2,539,072 | +0.79(+1.88%) |
Nov 19, 2015 | 43.10 | 43.23 | 41.69 | 42.00 | 3,798,255 | -1.25(-2.89%) |
Nov 18, 2015 | 43.27 | 43.31 | 42.28 | 43.25 | 3,540,960 | +0.10(+0.23%) |
Nov 17, 2015 | 44.06 | 44.10 | 43.06 | 43.15 | 3,884,890 | -0.95(-2.15%) |
Nov 16, 2015 | 45.19 | 45.85 | 44.05 | 44.10 | 3,157,563 | -1.25(-2.76%) |
Nov 13, 2015 | 45.53 | 46.31 | 45.13 | 45.35 | 1,385,978 | -0.40(-0.87%) |
Nov 12, 2015 | 46.00 | 46.37 | 45.70 | 45.75 | 1,594,420 | -0.63(-1.36%) |
Nov 11, 2015 | 46.31 | 47.01 | 45.86 | 46.38 | 1,382,665 | +0.37(+0.80%) |
Nov 10, 2015 | 45.38 | 46.20 | 45.32 | 46.01 | 1,221,255 | +0.36(+0.79%) |
Nov 09, 2015 | 45.88 | 45.92 | 44.92 | 45.65 | 1,294,815 | -0.48(-1.04%) |
Nov 06, 2015 | 46.05 | 46.46 | 45.11 | 46.13 | 2,642,128 | +0.45(+0.99%) |
Nov 05, 2015 | 46.00 | 46.10 | 45.32 | 45.68 | 2,505,627 | -0.09(-0.20%) |
Nov 04, 2015 | 46.35 | 46.46 | 45.58 | 45.77 | 2,046,517 | -0.63(-1.36%) |
Nov 03, 2015 | 45.60 | 46.47 | 45.27 | 46.40 | 1,180,023 | +0.74(+1.62%) |
Nov 02, 2015 | 44.74 | 45.76 | 44.74 | 45.66 | 1,608,567 | +1.14(+2.56%) |
Oct 30, 2015 | 44.53 | 44.87 | 44.26 | 44.52 | 2,583,124 | -0.02(-0.04%) |
Oct 29, 2015 | 44.45 | 44.94 | 43.62 | 44.54 | 1,545,552 | -0.22(-0.49%) |
Oct 28, 2015 | 44.77 | 44.99 | 44.17 | 44.76 | 1,541,157 | +0.25(+0.57%) |
Oct 27, 2015 | 44.03 | 44.56 | 43.94 | 44.51 | 2,720,948 | +0.25(+0.55%) |
Oct 26, 2015 | 44.17 | 44.44 | 44.00 | 44.26 | 2,845,228 | +0.00(+0.00%) |
Oct 23, 2015 | 43.81 | 44.28 | 43.70 | 44.26 | 4,891,996 | +0.76(+1.75%) |
Oct 22, 2015 | 44.37 | 44.66 | 43.43 | 43.50 | 5,222,645 | -0.76(-1.72%) |
Oct 21, 2015 | 45.66 | 45.66 | 44.09 | 44.26 | 2,463,486 | -1.13(-2.49%) |
Oct 20, 2015 | 45.65 | 45.81 | 45.13 | 45.39 | 1,822,389 | -0.39(-0.85%) |
Oct 19, 2015 | 45.58 | 45.95 | 45.56 | 45.78 | 1,240,476 | -0.05(-0.11%) |
Oct 16, 2015 | 45.79 | 46.19 | 45.68 | 45.83 | 1,264,775 | +0.03(+0.07%) |
Oct 15, 2015 | 45.10 | 45.98 | 44.89 | 45.80 | 2,967,475 | +1.04(+2.32%) |
Oct 14, 2015 | 44.58 | 44.97 | 44.38 | 44.76 | 2,020,121 | +0.10(+0.22%) |
Oct 13, 2015 | 44.28 | 44.90 | 44.18 | 44.66 | 1,983,938 | +0.33(+0.74%) |
Oct 12, 2015 | 44.92 | 45.29 | 44.30 | 44.33 | 1,586,202 | -0.82(-1.82%) |
Oct 09, 2015 | 45.08 | 45.70 | 45.08 | 45.15 | 1,877,152 | -0.06(-0.13%) |
Oct 08, 2015 | 45.22 | 45.75 | 44.79 | 45.21 | 2,090,500 | -0.11(-0.24%) |
Oct 07, 2015 | 45.10 | 45.52 | 44.76 | 45.32 | 1,416,188 | +0.18(+0.40%) |
Oct 06, 2015 | 44.97 | 45.42 | 44.74 | 45.14 | 1,408,577 | +0.05(+0.11%) |
Oct 05, 2015 | 44.79 | 45.41 | 44.72 | 45.09 | 1,682,535 | +0.80(+1.81%) |
Oct 02, 2015 | 42.95 | 44.30 | 42.82 | 44.29 | 3,050,524 | +0.34(+0.76%) |