Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.36 | 40.92 | 40.92 | 40.92 | 2,565,241 | -0.69(-1.65%) |
Dec 30, 2015 | 42.01 | 42.17 | 41.60 | 41.61 | 1,740,201 | -0.37(-0.88%) |
Dec 29, 2015 | 41.78 | 42.20 | 41.73 | 41.98 | 2,096,646 | +0.36(+0.87%) |
Dec 28, 2015 | 41.45 | 41.67 | 41.29 | 41.62 | 1,646,094 | -0.02(-0.06%) |
Dec 24, 2015 | 41.81 | 41.64 | 41.64 | 41.64 | 1,077,380 | -0.10(-0.24%) |
Dec 23, 2015 | 40.86 | 41.84 | 40.84 | 41.74 | 2,900,435 | +0.96(+2.35%) |
Dec 22, 2015 | 41.00 | 41.01 | 39.55 | 40.78 | 4,986,671 | +0.09(+0.21%) |
Dec 21, 2015 | 40.92 | 41.01 | 40.33 | 40.70 | 4,664,816 | +0.12(+0.29%) |
Dec 18, 2015 | 41.20 | 41.20 | 40.53 | 40.58 | 7,582,753 | -0.70(-1.69%) |
Dec 17, 2015 | 41.87 | 42.01 | 41.28 | 41.28 | 2,888,552 | -0.55(-1.31%) |
Dec 16, 2015 | 41.39 | 41.91 | 41.17 | 41.83 | 2,696,788 | +0.76(+1.85%) |
Dec 15, 2015 | 41.20 | 41.34 | 40.85 | 41.07 | 3,296,375 | +0.23(+0.57%) |
Dec 14, 2015 | 40.62 | 41.01 | 40.45 | 40.84 | 2,410,192 | +0.41(+1.01%) |
Dec 11, 2015 | 41.34 | 41.34 | 40.30 | 40.43 | 3,162,748 | -0.67(-1.62%) |
Dec 10, 2015 | 41.06 | 41.38 | 40.84 | 41.09 | 2,193,550 | +0.09(+0.23%) |
Dec 09, 2015 | 41.19 | 41.65 | 40.84 | 41.00 | 2,368,576 | -0.38(-0.92%) |
Dec 08, 2015 | 41.17 | 41.50 | 40.98 | 41.38 | 2,104,126 | -0.02(-0.06%) |
Dec 07, 2015 | 41.48 | 41.63 | 41.14 | 41.40 | 1,674,903 | -0.15(-0.37%) |
Dec 04, 2015 | 40.93 | 41.60 | 40.81 | 41.56 | 3,232,935 | +0.82(+2.01%) |
Dec 03, 2015 | 41.76 | 41.77 | 40.62 | 40.74 | 4,357,119 | -0.97(-2.34%) |
Dec 02, 2015 | 41.71 | 42.08 | 41.60 | 41.71 | 3,488,918 | -0.19(-0.44%) |
Dec 01, 2015 | 41.97 | 42.39 | 41.70 | 41.90 | 2,710,042 | -0.08(-0.18%) |
Nov 30, 2015 | 41.90 | 42.09 | 41.77 | 41.97 | 2,932,506 | +0.15(+0.35%) |
Nov 27, 2015 | 42.03 | 42.12 | 41.80 | 41.83 | 1,211,821 | -0.26(-0.62%) |
Nov 25, 2015 | 41.97 | 42.09 | 42.09 | 42.09 | 1,782,150 | +0.17(+0.41%) |
Nov 24, 2015 | 41.87 | 42.04 | 41.37 | 41.92 | 2,641,882 | -0.10(-0.24%) |
Nov 23, 2015 | 42.12 | 42.18 | 41.81 | 42.02 | 2,002,773 | -0.10(-0.24%) |
Nov 20, 2015 | 42.13 | 42.20 | 41.88 | 42.12 | 3,016,161 | +0.30(+0.72%) |
Nov 19, 2015 | 41.74 | 41.94 | 41.63 | 41.82 | 2,719,123 | +0.09(+0.22%) |
Nov 18, 2015 | 41.26 | 41.75 | 41.05 | 41.73 | 2,619,947 | +0.46(+1.13%) |
Nov 17, 2015 | 41.15 | 41.36 | 40.70 | 41.26 | 2,850,600 | -0.02(-0.06%) |
Nov 16, 2015 | 40.55 | 41.31 | 40.55 | 41.29 | 2,934,528 | +0.77(+1.91%) |
Nov 13, 2015 | 40.88 | 41.09 | 40.44 | 40.51 | 3,039,579 | -0.38(-0.93%) |
Nov 12, 2015 | 41.07 | 41.30 | 40.88 | 40.89 | 2,590,193 | -0.25(-0.60%) |
Nov 11, 2015 | 41.10 | 41.46 | 41.09 | 41.14 | 2,320,465 | +0.05(+0.11%) |
Nov 10, 2015 | 40.80 | 41.12 | 40.74 | 41.09 | 2,274,709 | +0.29(+0.72%) |
Nov 09, 2015 | 40.59 | 40.88 | 40.28 | 40.80 | 2,695,333 | -0.05(-0.13%) |
Nov 06, 2015 | 40.55 | 40.98 | 40.42 | 40.85 | 3,134,221 | +0.20(+0.49%) |
Nov 05, 2015 | 40.15 | 40.80 | 40.05 | 40.65 | 3,729,832 | +0.56(+1.39%) |
Nov 04, 2015 | 40.04 | 40.23 | 39.92 | 40.09 | 1,987,289 | +0.06(+0.15%) |
Nov 03, 2015 | 40.00 | 40.21 | 39.82 | 40.03 | 2,669,188 | -0.13(-0.33%) |
Nov 02, 2015 | 40.01 | 40.21 | 39.89 | 40.16 | 1,616,510 | +0.26(+0.64%) |
Oct 30, 2015 | 40.06 | 40.28 | 39.82 | 39.91 | 2,905,969 | -0.14(-0.35%) |
Oct 29, 2015 | 39.90 | 40.09 | 39.80 | 40.05 | 2,005,438 | -0.05(-0.12%) |
Oct 28, 2015 | 40.03 | 40.20 | 39.60 | 40.09 | 3,393,525 | +0.12(+0.29%) |
Oct 27, 2015 | 39.88 | 40.03 | 39.65 | 39.98 | 2,961,278 | -0.05(-0.11%) |
Oct 26, 2015 | 39.86 | 40.07 | 39.64 | 40.03 | 2,928,685 | +0.28(+0.70%) |
Oct 23, 2015 | 39.85 | 39.87 | 39.46 | 39.75 | 3,159,091 | +0.14(+0.36%) |
Oct 22, 2015 | 38.78 | 39.75 | 38.77 | 39.60 | 4,717,462 | +0.99(+2.56%) |
Oct 21, 2015 | 38.89 | 39.10 | 38.51 | 38.61 | 2,390,606 | -0.08(-0.20%) |
Oct 20, 2015 | 38.57 | 38.92 | 38.38 | 38.69 | 2,084,816 | -0.04(-0.10%) |
Oct 19, 2015 | 38.56 | 38.93 | 38.38 | 38.73 | 2,517,716 | +0.18(+0.46%) |
Oct 16, 2015 | 38.32 | 38.64 | 38.04 | 38.55 | 2,426,568 | +0.28(+0.72%) |
Oct 15, 2015 | 37.66 | 38.28 | 37.66 | 38.28 | 2,344,673 | +0.25(+0.67%) |
Oct 14, 2015 | 38.30 | 38.38 | 37.95 | 38.02 | 1,927,121 | -0.18(-0.48%) |
Oct 13, 2015 | 38.46 | 38.53 | 38.09 | 38.21 | 2,929,932 | -0.41(-1.05%) |
Oct 12, 2015 | 38.48 | 38.71 | 38.31 | 38.61 | 1,949,881 | +0.19(+0.50%) |
Oct 09, 2015 | 38.41 | 38.61 | 38.34 | 38.42 | 4,166,631 | +0.08(+0.20%) |
Oct 08, 2015 | 37.90 | 38.42 | 37.83 | 38.34 | 2,766,405 | +0.38(+0.99%) |
Oct 07, 2015 | 37.52 | 37.97 | 37.44 | 37.97 | 3,237,968 | +0.72(+1.94%) |
Oct 06, 2015 | 37.53 | 37.69 | 37.15 | 37.25 | 4,392,290 | -0.12(-0.31%) |
Oct 05, 2015 | 37.14 | 37.43 | 36.76 | 37.36 | 4,089,460 | +0.70(+1.91%) |
Oct 02, 2015 | 36.36 | 36.73 | 35.60 | 36.66 | 8,119,108 | -0.28(-0.77%) |