Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.51 | 42.54 | 42.54 | 42.54 | 836,085 | -0.26(-0.60%) |
Dec 30, 2015 | 42.89 | 43.34 | 42.71 | 42.80 | 1,156,816 | -0.34(-0.79%) |
Dec 29, 2015 | 43.50 | 43.95 | 42.84 | 43.14 | 1,725,239 | -0.10(-0.22%) |
Dec 28, 2015 | 43.16 | 43.34 | 42.88 | 43.23 | 2,978,294 | -0.06(-0.14%) |
Dec 24, 2015 | 43.04 | 43.29 | 43.29 | 43.29 | 1,580,938 | +0.23(+0.53%) |
Dec 23, 2015 | 41.94 | 43.36 | 41.94 | 43.07 | 2,160,781 | +1.54(+3.71%) |
Dec 22, 2015 | 41.20 | 41.83 | 41.03 | 41.53 | 1,767,352 | +0.47(+1.15%) |
Dec 21, 2015 | 40.82 | 41.20 | 40.61 | 41.05 | 1,833,569 | +0.46(+1.15%) |
Dec 18, 2015 | 40.99 | 41.53 | 40.55 | 40.59 | 3,586,152 | -0.67(-1.61%) |
Dec 17, 2015 | 42.47 | 42.70 | 41.11 | 41.26 | 3,027,429 | -1.38(-3.24%) |
Dec 16, 2015 | 42.10 | 43.58 | 41.73 | 42.64 | 3,667,126 | -0.46(-1.06%) |
Dec 15, 2015 | 43.40 | 43.58 | 42.94 | 43.09 | 1,899,445 | +0.04(+0.10%) |
Dec 14, 2015 | 42.89 | 43.07 | 42.13 | 43.05 | 2,409,005 | +0.21(+0.50%) |
Dec 11, 2015 | 43.67 | 43.79 | 42.75 | 42.84 | 2,124,524 | -1.42(-3.20%) |
Dec 10, 2015 | 43.95 | 44.62 | 43.85 | 44.25 | 1,995,453 | +0.26(+0.60%) |
Dec 09, 2015 | 43.60 | 44.68 | 43.49 | 43.99 | 2,141,521 | +0.21(+0.48%) |
Dec 08, 2015 | 43.95 | 44.31 | 42.95 | 43.78 | 2,819,570 | -0.78(-1.74%) |
Dec 07, 2015 | 44.43 | 44.77 | 43.86 | 44.56 | 2,836,932 | -0.37(-0.82%) |
Dec 04, 2015 | 44.94 | 45.67 | 44.43 | 44.93 | 3,811,147 | -0.63(-1.39%) |
Dec 03, 2015 | 45.20 | 45.85 | 44.78 | 45.56 | 3,998,457 | +0.42(+0.94%) |
Dec 02, 2015 | 46.06 | 46.18 | 44.96 | 45.13 | 2,121,670 | -1.05(-2.28%) |
Dec 01, 2015 | 45.58 | 46.40 | 45.57 | 46.19 | 2,600,779 | +0.46(+1.02%) |
Nov 30, 2015 | 45.24 | 45.90 | 45.13 | 45.72 | 2,402,750 | +0.56(+1.24%) |
Nov 27, 2015 | 45.01 | 45.26 | 44.83 | 45.16 | 781,225 | -0.01(-0.02%) |
Nov 25, 2015 | 45.45 | 45.17 | 45.17 | 45.17 | 1,493,020 | -0.27(-0.60%) |
Nov 24, 2015 | 44.85 | 45.62 | 44.82 | 45.44 | 2,537,885 | +0.45(+1.01%) |
Nov 23, 2015 | 44.97 | 45.37 | 44.76 | 44.98 | 1,624,085 | -0.11(-0.24%) |
Nov 20, 2015 | 45.24 | 45.62 | 44.96 | 45.09 | 1,558,130 | +0.04(+0.09%) |
Nov 19, 2015 | 44.74 | 45.07 | 44.43 | 45.05 | 1,132,395 | +0.26(+0.58%) |
Nov 18, 2015 | 44.02 | 44.84 | 43.69 | 44.79 | 1,495,507 | +0.92(+2.11%) |
Nov 17, 2015 | 44.37 | 44.47 | 43.75 | 43.87 | 1,453,956 | -0.48(-1.07%) |
Nov 16, 2015 | 43.47 | 44.37 | 43.37 | 44.34 | 1,435,787 | +0.84(+1.93%) |
Nov 13, 2015 | 44.02 | 44.83 | 43.44 | 43.50 | 2,868,790 | -0.55(-1.25%) |
Nov 12, 2015 | 43.97 | 44.18 | 43.05 | 44.05 | 4,802,150 | +0.29(+0.66%) |
Nov 11, 2015 | 44.21 | 44.21 | 43.49 | 43.76 | 1,348,595 | -0.35(-0.80%) |
Nov 10, 2015 | 43.88 | 44.39 | 43.49 | 44.12 | 1,569,179 | +0.06(+0.14%) |
Nov 09, 2015 | 44.36 | 44.47 | 43.51 | 44.05 | 1,256,430 | -0.41(-0.91%) |
Nov 06, 2015 | 44.25 | 44.60 | 43.65 | 44.46 | 1,450,002 | -0.01(-0.02%) |
Nov 05, 2015 | 44.69 | 45.03 | 44.10 | 44.47 | 1,862,690 | -0.34(-0.77%) |
Nov 04, 2015 | 45.30 | 45.86 | 44.74 | 44.81 | 1,865,116 | -0.27(-0.60%) |
Nov 03, 2015 | 45.14 | 45.63 | 44.92 | 45.08 | 1,981,066 | +0.10(+0.23%) |
Nov 02, 2015 | 44.36 | 45.17 | 44.20 | 44.98 | 1,543,359 | +0.56(+1.26%) |
Oct 30, 2015 | 44.25 | 44.67 | 44.05 | 44.42 | 2,813,676 | +0.24(+0.55%) |
Oct 29, 2015 | 43.72 | 44.43 | 43.71 | 44.18 | 2,037,356 | +0.19(+0.42%) |
Oct 28, 2015 | 43.26 | 44.16 | 43.07 | 43.99 | 2,508,489 | +0.94(+2.18%) |
Oct 27, 2015 | 43.40 | 43.52 | 42.77 | 43.05 | 1,956,559 | -1.01(-2.30%) |
Oct 26, 2015 | 44.43 | 44.67 | 43.78 | 44.07 | 1,696,414 | -0.36(-0.81%) |
Oct 23, 2015 | 44.78 | 44.78 | 43.85 | 44.43 | 2,439,899 | +0.30(+0.69%) |
Oct 22, 2015 | 42.96 | 45.01 | 42.69 | 44.12 | 5,207,284 | +1.46(+3.43%) |
Oct 21, 2015 | 42.58 | 43.89 | 42.21 | 42.66 | 4,419,643 | +0.24(+0.57%) |
Oct 20, 2015 | 40.58 | 43.30 | 40.08 | 42.42 | 6,785,240 | +2.63(+6.62%) |
Oct 19, 2015 | 40.10 | 40.16 | 39.63 | 39.79 | 3,247,536 | -0.62(-1.54%) |
Oct 16, 2015 | 41.21 | 41.23 | 39.87 | 40.41 | 2,659,967 | -0.82(-1.99%) |
Oct 15, 2015 | 40.98 | 41.33 | 40.26 | 41.23 | 2,278,873 | +0.31(+0.76%) |
Oct 14, 2015 | 41.44 | 41.59 | 40.81 | 40.92 | 1,872,882 | -0.68(-1.62%) |
Oct 13, 2015 | 41.70 | 42.24 | 41.52 | 41.59 | 2,214,301 | -0.38(-0.90%) |
Oct 12, 2015 | 42.52 | 42.72 | 41.70 | 41.97 | 2,014,377 | -0.43(-1.01%) |
Oct 09, 2015 | 44.12 | 44.26 | 42.39 | 42.40 | 3,674,916 | -1.61(-3.67%) |
Oct 08, 2015 | 42.61 | 44.29 | 42.57 | 44.01 | 2,507,288 | +1.32(+3.08%) |
Oct 07, 2015 | 42.63 | 43.90 | 41.81 | 42.70 | 3,295,496 | +0.49(+1.16%) |
Oct 06, 2015 | 41.56 | 42.41 | 41.34 | 42.21 | 2,537,994 | +0.66(+1.59%) |
Oct 05, 2015 | 40.30 | 41.79 | 40.01 | 41.54 | 2,619,558 | +1.57(+3.93%) |
Oct 02, 2015 | 38.61 | 40.01 | 38.39 | 39.97 | 2,788,086 | +1.01(+2.60%) |