Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.56 | 42.44 | 42.44 | 42.44 | 13,998,627 | -0.41(-0.97%) |
Dec 30, 2015 | 43.15 | 43.18 | 42.78 | 42.86 | 10,267,717 | -0.31(-0.72%) |
Dec 29, 2015 | 43.03 | 43.22 | 42.93 | 43.17 | 10,111,569 | +0.48(+1.12%) |
Dec 28, 2015 | 42.59 | 42.77 | 42.29 | 42.69 | 10,616,045 | -0.11(-0.26%) |
Dec 24, 2015 | 42.92 | 42.80 | 42.80 | 42.80 | 6,403,112 | -0.17(-0.40%) |
Dec 23, 2015 | 42.63 | 42.99 | 42.52 | 42.97 | 16,693,097 | +0.55(+1.29%) |
Dec 22, 2015 | 42.44 | 42.55 | 41.93 | 42.43 | 13,215,128 | +0.25(+0.59%) |
Dec 21, 2015 | 42.40 | 42.58 | 41.81 | 42.18 | 16,641,483 | +0.18(+0.43%) |
Dec 18, 2015 | 42.94 | 43.06 | 42.00 | 42.00 | 40,304,212 | -1.31(-3.03%) |
Dec 17, 2015 | 43.81 | 43.91 | 43.31 | 43.31 | 24,077,906 | -0.30(-0.68%) |
Dec 16, 2015 | 43.11 | 43.75 | 42.80 | 43.61 | 26,991,566 | +0.73(+1.71%) |
Dec 15, 2015 | 42.03 | 43.04 | 42.01 | 42.87 | 24,396,224 | +1.34(+3.21%) |
Dec 14, 2015 | 41.63 | 41.83 | 41.19 | 41.54 | 28,243,258 | -0.09(-0.21%) |
Dec 11, 2015 | 41.73 | 42.12 | 41.37 | 41.62 | 22,817,960 | -0.80(-1.90%) |
Dec 10, 2015 | 42.36 | 42.93 | 42.07 | 42.43 | 18,010,028 | +0.17(+0.41%) |
Dec 09, 2015 | 42.26 | 42.90 | 41.94 | 42.26 | 23,693,590 | -0.22(-0.51%) |
Dec 08, 2015 | 42.93 | 43.10 | 42.38 | 42.47 | 25,547,606 | -0.80(-1.84%) |
Dec 07, 2015 | 43.29 | 43.38 | 42.96 | 43.27 | 23,043,230 | -0.20(-0.45%) |
Dec 04, 2015 | 42.54 | 43.63 | 42.40 | 43.47 | 25,164,342 | +1.15(+2.71%) |
Dec 03, 2015 | 43.04 | 43.11 | 42.19 | 42.32 | 19,736,474 | -0.69(-1.60%) |
Dec 02, 2015 | 43.57 | 43.57 | 42.94 | 43.01 | 16,356,537 | -0.49(-1.13%) |
Dec 01, 2015 | 43.34 | 43.54 | 43.15 | 43.50 | 19,907,230 | +0.48(+1.11%) |
Nov 30, 2015 | 43.30 | 43.48 | 43.02 | 43.02 | 20,477,590 | -0.23(-0.52%) |
Nov 27, 2015 | 43.21 | 43.31 | 42.93 | 43.25 | 6,293,744 | +0.13(+0.31%) |
Nov 25, 2015 | 43.30 | 43.11 | 43.11 | 43.11 | 12,851,820 | -0.05(-0.11%) |
Nov 24, 2015 | 43.05 | 43.32 | 42.85 | 43.16 | 18,131,296 | -0.25(-0.58%) |
Nov 23, 2015 | 43.65 | 43.75 | 43.38 | 43.41 | 12,342,819 | -0.17(-0.39%) |
Nov 20, 2015 | 43.93 | 43.93 | 43.50 | 43.58 | 20,830,698 | -0.12(-0.27%) |
Nov 19, 2015 | 43.54 | 43.78 | 43.30 | 43.70 | 15,581,968 | +0.23(+0.54%) |
Nov 18, 2015 | 42.99 | 43.54 | 42.92 | 43.47 | 21,276,600 | +0.55(+1.29%) |
Nov 17, 2015 | 43.20 | 43.32 | 42.82 | 42.91 | 14,513,644 | -0.24(-0.56%) |
Nov 16, 2015 | 42.54 | 43.15 | 42.47 | 43.15 | 15,298,285 | +0.55(+1.28%) |
Nov 13, 2015 | 42.96 | 43.22 | 42.42 | 42.61 | 21,197,162 | -0.47(-1.09%) |
Nov 12, 2015 | 43.35 | 43.53 | 43.08 | 43.08 | 22,477,478 | -0.49(-1.13%) |
Nov 11, 2015 | 43.83 | 43.86 | 43.34 | 43.57 | 13,843,231 | -0.09(-0.20%) |
Nov 10, 2015 | 43.18 | 43.69 | 43.12 | 43.65 | 17,257,688 | +0.34(+0.79%) |
Nov 09, 2015 | 43.79 | 43.90 | 43.05 | 43.31 | 22,553,568 | -0.30(-0.68%) |
Nov 06, 2015 | 43.75 | 43.99 | 43.38 | 43.61 | 28,659,702 | +0.77(+1.80%) |
Nov 05, 2015 | 42.44 | 43.01 | 42.44 | 42.83 | 15,707,024 | +0.22(+0.51%) |
Nov 04, 2015 | 42.60 | 42.75 | 42.45 | 42.61 | 16,424,155 | +0.02(+0.05%) |
Nov 03, 2015 | 42.40 | 42.77 | 42.22 | 42.60 | 13,810,275 | +0.06(+0.15%) |
Nov 02, 2015 | 42.04 | 42.67 | 41.97 | 42.53 | 14,167,495 | +0.55(+1.31%) |
Oct 30, 2015 | 42.70 | 42.70 | 41.90 | 41.98 | 23,793,412 | -0.74(-1.72%) |
Oct 29, 2015 | 42.95 | 43.09 | 42.58 | 42.72 | 14,616,705 | -0.28(-0.65%) |
Oct 28, 2015 | 42.06 | 43.04 | 42.01 | 43.00 | 21,510,288 | +1.03(+2.46%) |
Oct 27, 2015 | 41.86 | 42.13 | 41.73 | 41.97 | 16,047,372 | -0.13(-0.31%) |
Oct 26, 2015 | 42.46 | 42.50 | 42.00 | 42.10 | 16,327,764 | -0.36(-0.84%) |
Oct 23, 2015 | 42.14 | 42.49 | 41.96 | 42.46 | 21,825,848 | +0.54(+1.28%) |
Oct 22, 2015 | 41.41 | 42.22 | 41.41 | 41.92 | 23,551,890 | +0.73(+1.77%) |
Oct 21, 2015 | 41.13 | 41.77 | 41.12 | 41.19 | 22,822,220 | +0.03(+0.08%) |
Oct 20, 2015 | 40.80 | 41.32 | 40.77 | 41.16 | 17,516,790 | +0.40(+0.99%) |
Oct 19, 2015 | 40.91 | 41.11 | 40.67 | 40.76 | 20,008,244 | -0.25(-0.61%) |
Oct 16, 2015 | 41.22 | 41.25 | 40.71 | 41.01 | 20,215,848 | +0.15(+0.36%) |
Oct 15, 2015 | 40.31 | 40.87 | 40.14 | 40.86 | 23,549,766 | +0.92(+2.31%) |
Oct 14, 2015 | 40.09 | 40.25 | 39.35 | 39.94 | 33,874,684 | -0.28(-0.69%) |
Oct 13, 2015 | 40.34 | 40.56 | 40.10 | 40.21 | 20,632,116 | -0.25(-0.61%) |
Oct 12, 2015 | 40.42 | 40.66 | 40.13 | 40.46 | 13,718,969 | +0.03(+0.08%) |
Oct 09, 2015 | 41.11 | 41.15 | 40.31 | 40.43 | 21,901,100 | -0.31(-0.76%) |
Oct 08, 2015 | 40.50 | 40.78 | 40.14 | 40.74 | 19,838,982 | +0.27(+0.67%) |
Oct 07, 2015 | 40.70 | 40.89 | 40.25 | 40.47 | 17,948,398 | +0.12(+0.31%) |
Oct 06, 2015 | 40.46 | 40.74 | 40.26 | 40.35 | 18,685,870 | -0.29(-0.72%) |
Oct 05, 2015 | 40.10 | 40.77 | 39.94 | 40.64 | 19,654,114 | +0.89(+2.24%) |
Oct 02, 2015 | 38.99 | 39.77 | 38.39 | 39.75 | 27,894,066 | -0.14(-0.35%) |