Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.56 | 42.93 | 42.93 | 42.93 | 3,166,684 | -0.79(-1.81%) |
Dec 30, 2015 | 43.88 | 44.12 | 43.68 | 43.72 | 2,428,891 | -0.08(-0.18%) |
Dec 29, 2015 | 43.64 | 44.12 | 43.62 | 43.80 | 1,971,953 | +0.33(+0.77%) |
Dec 28, 2015 | 43.33 | 43.54 | 43.10 | 43.47 | 2,153,438 | +0.05(+0.12%) |
Dec 24, 2015 | 43.42 | 43.42 | 43.42 | 43.42 | 611,661 | +0.00(+0.00%) |
Dec 23, 2015 | 43.05 | 43.51 | 43.01 | 43.42 | 1,705,007 | +0.60(+1.39%) |
Dec 22, 2015 | 42.59 | 43.15 | 42.11 | 42.82 | 2,752,073 | +0.43(+1.02%) |
Dec 21, 2015 | 43.14 | 43.20 | 42.17 | 42.39 | 3,842,922 | -0.53(-1.22%) |
Dec 18, 2015 | 43.69 | 43.69 | 42.74 | 42.92 | 3,998,336 | -0.89(-2.04%) |
Dec 17, 2015 | 43.77 | 44.13 | 43.38 | 43.81 | 1,940,968 | +0.04(+0.08%) |
Dec 16, 2015 | 43.08 | 43.87 | 42.94 | 43.77 | 2,693,800 | +0.88(+2.05%) |
Dec 15, 2015 | 42.88 | 43.45 | 42.72 | 42.90 | 3,101,593 | +0.23(+0.54%) |
Dec 14, 2015 | 42.66 | 43.00 | 42.31 | 42.66 | 2,885,597 | +0.06(+0.14%) |
Dec 11, 2015 | 42.30 | 42.96 | 42.07 | 42.61 | 3,693,630 | +0.15(+0.36%) |
Dec 10, 2015 | 42.66 | 42.84 | 42.35 | 42.46 | 4,299,508 | -0.27(-0.64%) |
Dec 09, 2015 | 42.67 | 43.18 | 42.41 | 42.73 | 2,775,973 | -0.18(-0.42%) |
Dec 08, 2015 | 43.03 | 43.34 | 42.69 | 42.91 | 2,736,719 | -0.28(-0.65%) |
Dec 07, 2015 | 43.25 | 43.33 | 42.79 | 43.19 | 3,800,164 | -0.12(-0.28%) |
Dec 04, 2015 | 42.36 | 43.40 | 42.35 | 43.31 | 3,776,689 | +1.13(+2.68%) |
Dec 03, 2015 | 41.95 | 42.24 | 41.61 | 42.18 | 4,249,902 | -0.02(-0.05%) |
Dec 02, 2015 | 42.56 | 42.70 | 42.14 | 42.20 | 3,224,081 | -0.45(-1.06%) |
Dec 01, 2015 | 42.80 | 42.93 | 42.37 | 42.66 | 3,232,629 | -0.04(-0.10%) |
Nov 30, 2015 | 42.85 | 43.04 | 42.66 | 42.70 | 3,340,534 | -0.05(-0.12%) |
Nov 27, 2015 | 42.64 | 43.08 | 42.64 | 42.75 | 1,025,924 | +0.18(+0.42%) |
Nov 25, 2015 | 42.98 | 42.57 | 42.57 | 42.57 | 2,856,736 | -0.37(-0.87%) |
Nov 24, 2015 | 43.02 | 43.09 | 42.56 | 42.95 | 2,884,586 | -0.29(-0.67%) |
Nov 23, 2015 | 43.69 | 43.75 | 43.22 | 43.23 | 1,798,176 | -0.35(-0.79%) |
Nov 20, 2015 | 43.56 | 44.00 | 43.45 | 43.58 | 2,080,163 | +0.20(+0.46%) |
Nov 19, 2015 | 42.81 | 43.58 | 42.73 | 43.38 | 3,033,655 | +0.72(+1.69%) |
Nov 18, 2015 | 42.43 | 42.80 | 42.06 | 42.66 | 3,608,578 | +0.18(+0.42%) |
Nov 17, 2015 | 43.19 | 43.76 | 42.34 | 42.48 | 2,296,986 | -0.86(-1.99%) |
Nov 16, 2015 | 42.87 | 43.35 | 42.74 | 43.34 | 2,711,996 | +0.40(+0.92%) |
Nov 13, 2015 | 43.32 | 43.81 | 42.79 | 42.95 | 3,177,184 | -0.25(-0.58%) |
Nov 12, 2015 | 43.44 | 43.84 | 43.00 | 43.20 | 3,519,474 | -0.52(-1.18%) |
Nov 11, 2015 | 43.17 | 43.77 | 43.02 | 43.72 | 2,895,375 | +0.52(+1.20%) |
Nov 10, 2015 | 42.63 | 43.60 | 42.63 | 43.20 | 4,496,951 | +0.58(+1.35%) |
Nov 09, 2015 | 42.31 | 43.23 | 42.21 | 42.62 | 4,842,427 | +0.14(+0.32%) |
Nov 06, 2015 | 42.59 | 42.82 | 41.37 | 42.48 | 6,800,821 | -0.81(-1.86%) |
Nov 05, 2015 | 43.72 | 43.92 | 43.20 | 43.29 | 3,202,674 | -0.45(-1.04%) |
Nov 04, 2015 | 43.61 | 43.99 | 43.56 | 43.74 | 3,330,407 | +0.14(+0.31%) |
Nov 03, 2015 | 43.51 | 43.85 | 43.25 | 43.61 | 3,582,348 | -0.19(-0.44%) |
Nov 02, 2015 | 43.48 | 43.90 | 43.17 | 43.80 | 3,613,551 | +0.27(+0.61%) |
Oct 30, 2015 | 43.59 | 43.82 | 43.25 | 43.54 | 4,367,713 | -0.09(-0.20%) |
Oct 29, 2015 | 43.73 | 44.05 | 43.05 | 43.62 | 4,885,360 | -0.42(-0.96%) |
Oct 28, 2015 | 44.18 | 45.00 | 43.44 | 44.05 | 8,257,094 | -2.27(-4.89%) |
Oct 27, 2015 | 46.74 | 46.97 | 46.18 | 46.31 | 2,729,810 | -0.48(-1.03%) |
Oct 26, 2015 | 46.59 | 46.83 | 46.06 | 46.79 | 2,232,184 | +0.36(+0.77%) |
Oct 23, 2015 | 47.34 | 47.51 | 46.19 | 46.43 | 3,205,318 | -1.11(-2.33%) |
Oct 22, 2015 | 46.76 | 47.69 | 46.73 | 47.54 | 2,196,160 | +0.77(+1.65%) |
Oct 21, 2015 | 47.28 | 47.56 | 46.73 | 46.77 | 1,658,264 | -0.31(-0.66%) |
Oct 20, 2015 | 46.51 | 47.29 | 46.41 | 47.08 | 4,465,171 | +0.34(+0.72%) |
Oct 19, 2015 | 46.17 | 46.74 | 45.87 | 46.74 | 2,941,141 | +0.50(+1.09%) |
Oct 16, 2015 | 46.51 | 46.70 | 45.97 | 46.24 | 3,581,491 | -0.11(-0.23%) |
Oct 15, 2015 | 46.11 | 46.45 | 45.81 | 46.35 | 1,537,886 | +0.44(+0.96%) |
Oct 14, 2015 | 45.71 | 46.39 | 45.67 | 45.91 | 2,434,947 | +0.19(+0.41%) |
Oct 13, 2015 | 45.61 | 45.79 | 45.43 | 45.72 | 2,202,421 | -0.02(-0.05%) |
Oct 12, 2015 | 45.45 | 46.10 | 45.45 | 45.74 | 2,049,434 | +0.32(+0.71%) |
Oct 09, 2015 | 45.76 | 45.99 | 45.25 | 45.42 | 2,333,653 | -0.42(-0.91%) |
Oct 08, 2015 | 45.13 | 45.97 | 45.13 | 45.84 | 2,185,891 | +0.56(+1.24%) |
Oct 07, 2015 | 45.50 | 45.61 | 45.07 | 45.28 | 2,987,389 | -0.07(-0.16%) |
Oct 06, 2015 | 45.75 | 45.86 | 44.92 | 45.35 | 3,430,186 | -0.46(-1.00%) |
Oct 05, 2015 | 45.56 | 45.92 | 45.12 | 45.81 | 2,670,028 | +0.40(+0.89%) |
Oct 02, 2015 | 45.11 | 45.42 | 44.63 | 45.41 | 2,251,916 | +0.68(+1.51%) |