Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.62 | 46.16 | 46.16 | 46.16 | 339,291 | -0.37(-0.79%) |
Dec 30, 2015 | 46.62 | 46.81 | 46.52 | 46.52 | 477,719 | -0.16(-0.34%) |
Dec 29, 2015 | 46.26 | 46.73 | 46.26 | 46.68 | 419,190 | +0.51(+1.11%) |
Dec 28, 2015 | 45.71 | 46.17 | 45.66 | 46.17 | 565,271 | +0.34(+0.74%) |
Dec 24, 2015 | 45.83 | 45.83 | 45.83 | 45.83 | 156,099 | -0.02(-0.05%) |
Dec 23, 2015 | 45.48 | 45.85 | 45.32 | 45.85 | 446,365 | +0.52(+1.14%) |
Dec 22, 2015 | 45.30 | 45.68 | 45.26 | 45.34 | 357,708 | +0.13(+0.28%) |
Dec 21, 2015 | 45.25 | 45.47 | 44.96 | 45.21 | 353,843 | +0.22(+0.49%) |
Dec 18, 2015 | 45.45 | 45.66 | 44.99 | 44.99 | 428,305 | -0.52(-1.15%) |
Dec 17, 2015 | 45.75 | 45.75 | 45.38 | 45.51 | 261,393 | -0.24(-0.52%) |
Dec 16, 2015 | 45.01 | 45.87 | 44.79 | 45.75 | 289,015 | +0.90(+2.01%) |
Dec 15, 2015 | 44.60 | 45.13 | 44.60 | 44.85 | 442,985 | +0.39(+0.87%) |
Dec 14, 2015 | 44.02 | 44.48 | 43.86 | 44.46 | 314,208 | +0.38(+0.86%) |
Dec 11, 2015 | 43.81 | 44.25 | 43.72 | 44.08 | 341,530 | +0.06(+0.13%) |
Dec 10, 2015 | 44.47 | 44.61 | 44.01 | 44.03 | 172,508 | -0.41(-0.93%) |
Dec 09, 2015 | 44.56 | 44.92 | 44.23 | 44.44 | 428,772 | -0.29(-0.66%) |
Dec 08, 2015 | 44.56 | 44.89 | 44.47 | 44.74 | 624,261 | +0.02(+0.05%) |
Dec 07, 2015 | 44.75 | 44.89 | 44.53 | 44.71 | 294,809 | -0.08(-0.17%) |
Dec 04, 2015 | 43.96 | 44.85 | 43.92 | 44.79 | 1,299,241 | +0.97(+2.20%) |
Dec 03, 2015 | 44.37 | 44.42 | 43.69 | 43.83 | 1,024,465 | -0.68(-1.52%) |
Dec 02, 2015 | 45.35 | 45.38 | 44.44 | 44.50 | 711,580 | -0.91(-2.01%) |
Dec 01, 2015 | 44.82 | 45.44 | 44.77 | 45.41 | 668,065 | +0.71(+1.58%) |
Nov 30, 2015 | 45.12 | 45.31 | 44.58 | 44.71 | 544,016 | -0.37(-0.83%) |
Nov 27, 2015 | 44.57 | 45.23 | 44.57 | 45.08 | 349,146 | +0.39(+0.88%) |
Nov 25, 2015 | 44.49 | 44.69 | 44.69 | 44.69 | 457,750 | +0.23(+0.51%) |
Nov 24, 2015 | 44.60 | 44.60 | 44.15 | 44.46 | 516,297 | -0.30(-0.68%) |
Nov 23, 2015 | 44.64 | 44.99 | 44.63 | 44.77 | 373,877 | +0.06(+0.13%) |
Nov 20, 2015 | 44.29 | 45.56 | 44.29 | 44.71 | 1,387,161 | +0.53(+1.21%) |
Nov 19, 2015 | 43.99 | 44.37 | 43.93 | 44.17 | 438,603 | +0.24(+0.55%) |
Nov 18, 2015 | 43.53 | 43.98 | 43.28 | 43.93 | 493,240 | +0.41(+0.95%) |
Nov 17, 2015 | 43.30 | 43.85 | 43.30 | 43.51 | 538,921 | +0.06(+0.14%) |
Nov 16, 2015 | 42.83 | 43.45 | 42.82 | 43.45 | 470,830 | +0.50(+1.16%) |
Nov 13, 2015 | 43.46 | 43.74 | 42.92 | 42.96 | 865,335 | -0.50(-1.14%) |
Nov 12, 2015 | 43.56 | 43.76 | 43.34 | 43.45 | 500,089 | -0.24(-0.55%) |
Nov 11, 2015 | 43.62 | 43.85 | 43.47 | 43.69 | 440,479 | +0.11(+0.24%) |
Nov 10, 2015 | 43.08 | 43.70 | 43.08 | 43.59 | 651,707 | +0.51(+1.17%) |
Nov 09, 2015 | 43.59 | 43.71 | 42.76 | 43.08 | 924,092 | -0.71(-1.63%) |
Nov 06, 2015 | 44.70 | 44.76 | 43.49 | 43.79 | 1,257,298 | -1.53(-3.38%) |
Nov 05, 2015 | 45.15 | 45.36 | 44.91 | 45.33 | 609,990 | +0.18(+0.40%) |
Nov 04, 2015 | 45.32 | 45.44 | 45.01 | 45.15 | 1,062,415 | -0.17(-0.37%) |
Nov 03, 2015 | 45.76 | 45.76 | 45.21 | 45.31 | 873,120 | -0.58(-1.27%) |
Nov 02, 2015 | 44.89 | 45.90 | 44.81 | 45.90 | 1,241,118 | +1.05(+2.34%) |
Oct 30, 2015 | 45.32 | 45.39 | 44.77 | 44.85 | 5,576,156 | -0.45(-1.00%) |
Oct 29, 2015 | 45.14 | 45.36 | 44.93 | 45.30 | 496,089 | -0.03(-0.07%) |
Oct 28, 2015 | 45.36 | 45.70 | 44.55 | 45.33 | 2,743,707 | -0.08(-0.18%) |
Oct 27, 2015 | 45.26 | 45.46 | 45.18 | 45.41 | 576,493 | +0.03(+0.06%) |
Oct 26, 2015 | 45.40 | 45.47 | 44.94 | 45.39 | 812,306 | +0.04(+0.08%) |
Oct 23, 2015 | 45.95 | 45.95 | 45.08 | 45.35 | 696,639 | -0.51(-1.11%) |
Oct 22, 2015 | 45.71 | 46.00 | 45.56 | 45.86 | 738,303 | +0.39(+0.85%) |
Oct 21, 2015 | 45.63 | 45.85 | 45.45 | 45.47 | 714,844 | -0.12(-0.25%) |
Oct 20, 2015 | 45.61 | 45.73 | 45.37 | 45.59 | 578,495 | -0.07(-0.16%) |
Oct 19, 2015 | 44.92 | 45.68 | 44.92 | 45.66 | 783,283 | +0.68(+1.50%) |
Oct 16, 2015 | 44.67 | 45.09 | 44.67 | 44.99 | 988,708 | +0.40(+0.89%) |
Oct 15, 2015 | 44.08 | 44.61 | 44.07 | 44.59 | 913,816 | +0.63(+1.44%) |
Oct 14, 2015 | 44.39 | 44.46 | 43.89 | 43.96 | 791,360 | -0.39(-0.87%) |
Oct 13, 2015 | 44.56 | 44.72 | 44.21 | 44.34 | 285,663 | -0.30(-0.68%) |
Oct 12, 2015 | 44.41 | 44.81 | 44.36 | 44.65 | 356,560 | +0.25(+0.57%) |
Oct 09, 2015 | 44.48 | 44.51 | 44.14 | 44.39 | 359,116 | -0.08(-0.19%) |
Oct 08, 2015 | 44.08 | 44.52 | 43.88 | 44.48 | 359,273 | +0.35(+0.78%) |
Oct 07, 2015 | 43.79 | 44.14 | 43.66 | 44.13 | 724,699 | +0.46(+1.06%) |
Oct 06, 2015 | 43.79 | 44.05 | 43.62 | 43.67 | 1,025,047 | -0.17(-0.39%) |
Oct 05, 2015 | 43.29 | 43.87 | 43.28 | 43.84 | 490,086 | +0.67(+1.55%) |
Oct 02, 2015 | 42.93 | 43.17 | 42.36 | 43.17 | 471,782 | +0.36(+0.85%) |