Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.65 | 40.47 | 40.47 | 40.47 | 7,130,050 | -0.43(-1.05%) |
Dec 30, 2015 | 41.70 | 41.70 | 40.58 | 40.90 | 5,717,034 | -0.67(-1.61%) |
Dec 29, 2015 | 41.33 | 41.69 | 41.12 | 41.57 | 4,192,912 | +0.26(+0.62%) |
Dec 28, 2015 | 41.69 | 42.08 | 41.01 | 41.31 | 4,340,569 | -0.55(-1.32%) |
Dec 24, 2015 | 41.35 | 41.87 | 41.87 | 41.87 | 3,460,488 | +0.50(+1.20%) |
Dec 23, 2015 | 40.88 | 41.46 | 40.55 | 41.37 | 6,376,368 | +0.38(+0.92%) |
Dec 22, 2015 | 40.67 | 41.17 | 40.48 | 40.99 | 5,969,505 | +0.47(+1.17%) |
Dec 21, 2015 | 39.52 | 40.55 | 39.52 | 40.52 | 6,903,406 | +1.25(+3.19%) |
Dec 18, 2015 | 39.76 | 39.95 | 38.89 | 39.27 | 18,636,576 | -1.31(-3.23%) |
Dec 17, 2015 | 41.41 | 42.00 | 40.57 | 40.58 | 7,556,960 | -0.71(-1.71%) |
Dec 16, 2015 | 41.08 | 41.56 | 40.25 | 41.28 | 8,214,808 | +0.58(+1.42%) |
Dec 15, 2015 | 40.11 | 40.92 | 40.06 | 40.71 | 7,426,695 | +0.79(+1.98%) |
Dec 14, 2015 | 40.39 | 40.97 | 39.26 | 39.92 | 11,278,327 | -0.31(-0.76%) |
Dec 11, 2015 | 41.36 | 41.65 | 40.19 | 40.22 | 10,710,259 | -1.91(-4.54%) |
Dec 10, 2015 | 41.85 | 42.51 | 41.61 | 42.13 | 8,324,387 | +0.42(+1.01%) |
Dec 09, 2015 | 42.34 | 43.19 | 41.27 | 41.71 | 8,372,267 | -0.86(-2.02%) |
Dec 08, 2015 | 43.10 | 43.49 | 42.12 | 42.57 | 9,463,018 | -1.18(-2.69%) |
Dec 07, 2015 | 43.34 | 44.43 | 43.21 | 43.75 | 9,324,378 | +0.77(+1.80%) |
Dec 04, 2015 | 41.88 | 42.99 | 41.88 | 42.98 | 9,900,048 | +1.62(+3.93%) |
Dec 03, 2015 | 41.71 | 42.62 | 41.02 | 41.35 | 7,570,959 | -0.53(-1.26%) |
Dec 02, 2015 | 42.13 | 42.55 | 41.60 | 41.88 | 8,382,017 | +0.54(+1.29%) |
Dec 01, 2015 | 39.63 | 41.38 | 39.47 | 41.34 | 9,322,768 | +1.91(+4.85%) |
Nov 30, 2015 | 39.90 | 40.13 | 39.16 | 39.43 | 6,750,267 | -0.41(-1.03%) |
Nov 27, 2015 | 39.54 | 40.38 | 39.37 | 39.84 | 3,209,112 | +0.36(+0.92%) |
Nov 25, 2015 | 39.52 | 39.48 | 39.48 | 39.48 | 4,475,091 | +0.08(+0.19%) |
Nov 24, 2015 | 39.20 | 39.79 | 38.66 | 39.40 | 7,929,486 | -1.02(-2.53%) |
Nov 23, 2015 | 40.24 | 40.84 | 39.96 | 40.42 | 4,354,911 | +0.10(+0.24%) |
Nov 20, 2015 | 40.52 | 40.82 | 40.20 | 40.33 | 5,918,472 | -0.10(-0.24%) |
Nov 19, 2015 | 40.08 | 40.83 | 40.03 | 40.42 | 6,848,668 | +0.53(+1.32%) |
Nov 18, 2015 | 40.44 | 40.44 | 39.20 | 39.90 | 11,582,736 | -0.53(-1.30%) |
Nov 17, 2015 | 41.09 | 41.53 | 40.18 | 40.42 | 10,038,799 | -0.51(-1.24%) |
Nov 16, 2015 | 40.53 | 40.94 | 39.99 | 40.93 | 10,673,738 | -0.59(-1.43%) |
Nov 13, 2015 | 41.73 | 42.27 | 41.21 | 41.52 | 7,833,599 | -0.43(-1.02%) |
Nov 12, 2015 | 42.33 | 42.55 | 41.88 | 41.95 | 6,226,139 | -0.47(-1.10%) |
Nov 11, 2015 | 42.77 | 42.96 | 42.40 | 42.42 | 4,621,996 | -0.10(-0.22%) |
Nov 10, 2015 | 42.68 | 43.16 | 42.07 | 42.52 | 6,210,449 | -0.15(-0.36%) |
Nov 09, 2015 | 43.17 | 43.20 | 42.58 | 42.67 | 7,549,383 | -0.66(-1.52%) |
Nov 06, 2015 | 43.49 | 43.93 | 43.05 | 43.33 | 12,211,250 | -0.25(-0.57%) |
Nov 05, 2015 | 43.67 | 43.80 | 43.03 | 43.58 | 6,137,672 | -0.03(-0.07%) |
Nov 04, 2015 | 44.36 | 44.39 | 43.15 | 43.61 | 8,452,567 | -0.83(-1.87%) |
Nov 03, 2015 | 44.93 | 45.00 | 44.04 | 44.44 | 7,307,109 | +0.12(+0.28%) |
Nov 02, 2015 | 44.06 | 44.65 | 44.06 | 44.31 | 6,486,401 | +0.24(+0.54%) |
Oct 30, 2015 | 43.65 | 44.60 | 43.59 | 44.07 | 9,007,804 | +0.34(+0.79%) |
Oct 29, 2015 | 43.51 | 43.96 | 43.13 | 43.73 | 5,488,673 | +0.00(+0.00%) |
Oct 28, 2015 | 44.06 | 44.21 | 43.13 | 43.73 | 8,001,075 | -0.57(-1.29%) |
Oct 27, 2015 | 44.26 | 44.52 | 43.53 | 44.30 | 7,155,579 | -0.01(-0.02%) |
Oct 26, 2015 | 43.25 | 44.41 | 42.90 | 44.31 | 11,562,505 | +0.76(+1.75%) |
Oct 23, 2015 | 44.22 | 44.27 | 41.78 | 43.55 | 21,268,496 | -0.31(-0.70%) |
Oct 22, 2015 | 42.81 | 43.87 | 42.30 | 43.86 | 15,136,629 | +1.60(+3.79%) |
Oct 21, 2015 | 42.43 | 43.08 | 42.04 | 42.25 | 7,278,494 | -0.46(-1.07%) |
Oct 20, 2015 | 42.47 | 43.08 | 42.39 | 42.71 | 7,981,081 | +0.32(+0.77%) |
Oct 19, 2015 | 41.80 | 42.43 | 41.60 | 42.39 | 9,368,875 | +0.71(+1.69%) |
Oct 16, 2015 | 41.91 | 41.98 | 40.87 | 41.68 | 12,136,194 | -0.72(-1.69%) |
Oct 15, 2015 | 42.05 | 42.42 | 41.48 | 42.40 | 8,583,150 | +0.63(+1.51%) |
Oct 14, 2015 | 41.96 | 42.43 | 41.22 | 41.77 | 11,666,638 | +0.37(+0.90%) |
Oct 13, 2015 | 40.72 | 41.93 | 40.55 | 41.40 | 13,894,050 | -0.41(-0.98%) |
Oct 12, 2015 | 40.61 | 41.84 | 40.58 | 41.81 | 11,999,570 | +1.35(+3.35%) |
Oct 09, 2015 | 38.40 | 40.52 | 38.38 | 40.45 | 17,654,902 | +2.56(+6.74%) |
Oct 08, 2015 | 37.39 | 38.17 | 36.90 | 37.90 | 8,712,397 | +0.41(+1.09%) |
Oct 07, 2015 | 36.63 | 37.58 | 36.01 | 37.49 | 11,024,294 | +1.13(+3.09%) |
Oct 06, 2015 | 38.10 | 38.50 | 36.31 | 36.36 | 13,665,035 | -1.96(-5.13%) |
Oct 05, 2015 | 37.09 | 38.43 | 37.02 | 38.32 | 9,880,074 | +1.49(+4.04%) |
Oct 02, 2015 | 36.95 | 36.97 | 35.68 | 36.84 | 12,873,768 | -0.54(-1.45%) |