Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.68 | 39.57 | 39.57 | 39.57 | 4,163,738 | -0.27(-0.67%) |
Dec 30, 2015 | 40.75 | 40.82 | 39.81 | 39.83 | 2,863,059 | -0.91(-2.23%) |
Dec 29, 2015 | 40.38 | 40.82 | 40.27 | 40.74 | 2,962,510 | +0.48(+1.19%) |
Dec 28, 2015 | 40.37 | 40.81 | 39.77 | 40.27 | 2,441,737 | -0.07(-0.18%) |
Dec 24, 2015 | 39.97 | 40.34 | 40.34 | 40.34 | 2,136,282 | +0.42(+1.06%) |
Dec 23, 2015 | 40.02 | 40.09 | 39.44 | 39.92 | 5,265,697 | -0.09(-0.23%) |
Dec 22, 2015 | 40.03 | 40.14 | 39.54 | 40.01 | 4,087,314 | +0.16(+0.39%) |
Dec 21, 2015 | 39.73 | 40.10 | 39.52 | 39.85 | 5,370,465 | +0.58(+1.47%) |
Dec 18, 2015 | 39.73 | 40.27 | 39.21 | 39.27 | 9,365,622 | -0.71(-1.77%) |
Dec 17, 2015 | 41.21 | 41.55 | 39.96 | 39.98 | 5,531,969 | -1.19(-2.88%) |
Dec 16, 2015 | 40.80 | 41.45 | 40.34 | 41.17 | 5,034,056 | +0.53(+1.31%) |
Dec 15, 2015 | 40.70 | 41.11 | 40.25 | 40.63 | 6,022,864 | +0.41(+1.03%) |
Dec 14, 2015 | 40.11 | 40.43 | 39.20 | 40.22 | 7,002,667 | +0.32(+0.81%) |
Dec 11, 2015 | 40.94 | 40.95 | 39.71 | 39.90 | 7,184,424 | -1.68(-4.04%) |
Dec 10, 2015 | 41.19 | 42.14 | 40.95 | 41.58 | 10,517,212 | +0.69(+1.69%) |
Dec 09, 2015 | 41.48 | 42.16 | 40.29 | 40.89 | 10,525,829 | -0.50(-1.20%) |
Dec 08, 2015 | 43.74 | 43.74 | 40.61 | 41.39 | 21,767,258 | -4.10(-9.02%) |
Dec 07, 2015 | 45.76 | 47.10 | 45.33 | 45.49 | 9,574,632 | +0.16(+0.34%) |
Dec 04, 2015 | 43.76 | 45.37 | 43.75 | 45.33 | 9,282,147 | +1.95(+4.48%) |
Dec 03, 2015 | 43.60 | 43.98 | 42.84 | 43.39 | 8,326,727 | -0.20(-0.46%) |
Dec 02, 2015 | 43.80 | 44.49 | 43.36 | 43.59 | 5,939,884 | +0.43(+1.00%) |
Dec 01, 2015 | 42.20 | 43.20 | 42.11 | 43.16 | 5,846,718 | +1.06(+2.53%) |
Nov 30, 2015 | 42.11 | 42.20 | 41.65 | 42.09 | 5,245,379 | +0.05(+0.13%) |
Nov 27, 2015 | 42.20 | 42.47 | 41.84 | 42.04 | 4,821,010 | -0.05(-0.13%) |
Nov 25, 2015 | 42.59 | 42.09 | 42.09 | 42.09 | 4,168,520 | -0.32(-0.76%) |
Nov 24, 2015 | 42.58 | 42.79 | 41.66 | 42.42 | 8,652,147 | -1.14(-2.61%) |
Nov 23, 2015 | 43.54 | 43.82 | 43.06 | 43.55 | 4,355,146 | +0.14(+0.32%) |
Nov 20, 2015 | 43.12 | 43.49 | 43.04 | 43.42 | 6,685,486 | +0.41(+0.96%) |
Nov 19, 2015 | 42.73 | 43.26 | 42.66 | 43.00 | 4,512,965 | +0.51(+1.21%) |
Nov 18, 2015 | 42.14 | 42.59 | 41.38 | 42.49 | 6,148,424 | +0.35(+0.83%) |
Nov 17, 2015 | 42.20 | 42.81 | 41.99 | 42.14 | 5,316,701 | +0.17(+0.42%) |
Nov 16, 2015 | 41.53 | 42.00 | 40.99 | 41.97 | 6,292,013 | -0.14(-0.33%) |
Nov 13, 2015 | 42.71 | 42.95 | 41.89 | 42.10 | 5,828,857 | -0.73(-1.71%) |
Nov 12, 2015 | 42.74 | 43.30 | 42.68 | 42.84 | 4,786,300 | -0.03(-0.06%) |
Nov 11, 2015 | 42.90 | 43.33 | 42.68 | 42.87 | 4,183,041 | +0.24(+0.56%) |
Nov 10, 2015 | 42.48 | 42.75 | 41.86 | 42.63 | 5,609,897 | +0.08(+0.19%) |
Nov 09, 2015 | 42.87 | 42.87 | 42.15 | 42.54 | 4,439,868 | -0.44(-1.02%) |
Nov 06, 2015 | 42.87 | 43.42 | 42.68 | 42.98 | 5,295,337 | +0.17(+0.39%) |
Nov 05, 2015 | 42.81 | 43.02 | 42.49 | 42.82 | 5,226,108 | +0.03(+0.06%) |
Nov 04, 2015 | 43.00 | 43.09 | 42.53 | 42.79 | 5,867,031 | -0.29(-0.68%) |
Nov 03, 2015 | 43.12 | 43.26 | 42.58 | 43.09 | 6,121,169 | +0.20(+0.47%) |
Nov 02, 2015 | 42.64 | 43.07 | 42.54 | 42.88 | 5,408,907 | +0.41(+0.97%) |
Oct 30, 2015 | 41.99 | 43.08 | 41.90 | 42.47 | 8,762,675 | +0.43(+1.03%) |
Oct 29, 2015 | 41.51 | 42.10 | 41.38 | 42.04 | 4,614,297 | +0.38(+0.90%) |
Oct 28, 2015 | 41.75 | 42.00 | 41.21 | 41.66 | 6,529,057 | -0.05(-0.13%) |
Oct 27, 2015 | 41.98 | 42.30 | 41.06 | 41.72 | 8,065,771 | -0.28(-0.66%) |
Oct 26, 2015 | 41.36 | 42.12 | 41.20 | 41.99 | 6,873,945 | +0.50(+1.19%) |
Oct 23, 2015 | 40.65 | 41.65 | 40.63 | 41.50 | 13,504,650 | +1.06(+2.61%) |
Oct 22, 2015 | 39.01 | 40.51 | 38.87 | 40.44 | 16,639,477 | +2.79(+7.41%) |
Oct 21, 2015 | 37.98 | 38.47 | 37.51 | 37.65 | 5,621,038 | -0.31(-0.82%) |
Oct 20, 2015 | 37.79 | 38.48 | 37.74 | 37.97 | 6,225,425 | -0.03(-0.07%) |
Oct 19, 2015 | 37.21 | 38.03 | 37.18 | 37.99 | 6,001,421 | +0.78(+2.10%) |
Oct 16, 2015 | 37.52 | 37.79 | 36.80 | 37.21 | 8,925,212 | -0.62(-1.65%) |
Oct 15, 2015 | 37.59 | 37.99 | 37.24 | 37.84 | 6,189,100 | +0.37(+0.98%) |
Oct 14, 2015 | 37.78 | 38.07 | 37.17 | 37.47 | 6,257,301 | +0.02(+0.05%) |
Oct 13, 2015 | 37.45 | 37.94 | 37.22 | 37.45 | 8,304,972 | -0.37(-0.97%) |
Oct 12, 2015 | 36.59 | 37.83 | 36.59 | 37.82 | 8,116,391 | +1.17(+3.20%) |
Oct 09, 2015 | 35.82 | 37.03 | 35.60 | 36.64 | 12,351,265 | +1.08(+3.04%) |
Oct 08, 2015 | 35.50 | 35.76 | 35.05 | 35.56 | 7,666,152 | +0.05(+0.13%) |
Oct 07, 2015 | 34.91 | 35.62 | 34.47 | 35.52 | 7,947,085 | +0.65(+1.87%) |
Oct 06, 2015 | 36.02 | 36.17 | 34.79 | 34.86 | 9,083,845 | -1.19(-3.31%) |
Oct 05, 2015 | 35.46 | 36.20 | 35.32 | 36.06 | 6,498,657 | +0.84(+2.40%) |
Oct 02, 2015 | 34.81 | 35.22 | 33.95 | 35.21 | 7,647,041 | -0.03(-0.08%) |