Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.03 | 39.49 | 39.49 | 39.49 | 1,926,200 | -0.74(-1.84%) |
Dec 30, 2015 | 32.55 | 40.65 | 40.16 | 40.23 | 1,446,785 | -0.29(-0.72%) |
Dec 29, 2015 | 40.11 | 40.63 | 40.09 | 40.52 | 2,020,609 | +0.63(+1.58%) |
Dec 28, 2015 | 40.28 | 40.28 | 39.74 | 39.89 | 2,037,711 | -0.61(-1.51%) |
Dec 24, 2015 | 32.17 | 40.50 | 40.50 | 40.50 | 1,252,000 | -0.20(-0.49%) |
Dec 23, 2015 | 39.90 | 40.93 | 39.90 | 40.70 | 3,697,766 | +1.04(+2.62%) |
Dec 22, 2015 | 39.55 | 39.79 | 39.37 | 39.66 | 3,131,260 | +0.42(+1.07%) |
Dec 21, 2015 | 39.04 | 39.30 | 38.78 | 39.24 | 3,425,120 | +0.49(+1.26%) |
Dec 18, 2015 | 38.66 | 38.99 | 38.51 | 38.75 | 5,221,592 | -0.14(-0.36%) |
Dec 17, 2015 | 39.71 | 39.83 | 38.67 | 38.89 | 4,871,706 | -0.81(-2.04%) |
Dec 16, 2015 | 39.75 | 40.00 | 38.88 | 39.70 | 5,608,717 | +0.32(+0.81%) |
Dec 15, 2015 | 39.74 | 40.08 | 39.14 | 39.38 | 4,148,538 | -0.29(-0.73%) |
Dec 14, 2015 | 40.14 | 40.29 | 39.32 | 39.67 | 3,830,033 | -0.51(-1.27%) |
Dec 11, 2015 | 40.30 | 40.69 | 40.05 | 40.18 | 4,113,817 | -0.78(-1.90%) |
Dec 10, 2015 | 40.71 | 41.43 | 40.70 | 40.96 | 3,796,362 | +0.25(+0.61%) |
Dec 09, 2015 | 40.62 | 41.70 | 40.53 | 40.71 | 2,597,378 | -0.54(-1.31%) |
Dec 08, 2015 | 41.74 | 41.92 | 41.13 | 41.25 | 2,994,732 | -0.90(-2.14%) |
Dec 07, 2015 | 42.91 | 42.94 | 41.93 | 42.15 | 3,128,167 | -1.00(-2.32%) |
Dec 04, 2015 | 42.61 | 43.28 | 42.37 | 43.15 | 4,053,788 | +0.58(+1.36%) |
Dec 03, 2015 | 43.13 | 43.13 | 42.24 | 42.57 | 4,595,191 | -0.36(-0.84%) |
Dec 02, 2015 | 44.92 | 44.97 | 42.85 | 42.93 | 8,214,849 | -2.54(-5.59%) |
Dec 01, 2015 | 46.37 | 47.32 | 45.20 | 45.47 | 6,113,495 | -0.53(-1.15%) |
Nov 30, 2015 | 45.87 | 46.35 | 45.57 | 46.00 | 3,874,456 | +0.30(+0.66%) |
Nov 27, 2015 | 45.53 | 45.88 | 45.38 | 45.70 | 1,072,112 | +0.23(+0.51%) |
Nov 25, 2015 | 35.21 | 45.47 | 45.47 | 45.47 | 2,535,400 | -0.04(-0.09%) |
Nov 24, 2015 | 45.52 | 45.92 | 45.33 | 45.51 | 3,482,791 | -0.38(-0.83%) |
Nov 23, 2015 | 35.12 | 35.73 | 45.74 | 45.89 | 2,401,158 | -0.13(-0.28%) |
Nov 20, 2015 | 35.89 | 36.11 | 35.47 | 46.02 | 2,996,244 | +0.32(+0.70%) |
Nov 19, 2015 | 45.60 | 45.93 | 45.33 | 45.70 | 2,619,722 | +0.19(+0.42%) |
Nov 18, 2015 | 44.16 | 45.55 | 43.96 | 45.51 | 3,435,302 | +1.60(+3.64%) |
Nov 17, 2015 | 44.14 | 44.48 | 43.81 | 43.91 | 2,834,258 | -0.21(-0.48%) |
Nov 16, 2015 | 43.10 | 44.13 | 43.00 | 44.12 | 2,962,744 | +1.04(+2.41%) |
Nov 13, 2015 | 43.88 | 44.30 | 43.07 | 43.08 | 2,335,989 | -0.85(-1.93%) |
Nov 12, 2015 | 44.11 | 44.47 | 43.92 | 43.93 | 3,273,742 | -0.57(-1.28%) |
Nov 11, 2015 | 44.71 | 44.80 | 44.28 | 44.50 | 2,574,838 | +0.00(+0.00%) |
Nov 10, 2015 | 44.52 | 44.68 | 43.99 | 44.50 | 2,160,519 | -0.15(-0.34%) |
Nov 09, 2015 | 45.08 | 45.13 | 44.36 | 44.65 | 2,127,652 | -0.59(-1.30%) |
Nov 06, 2015 | 45.03 | 45.31 | 44.75 | 45.24 | 2,373,268 | +0.05(+0.11%) |
Nov 05, 2015 | 44.95 | 45.22 | 44.61 | 45.19 | 3,314,030 | +0.19(+0.42%) |
Nov 04, 2015 | 44.97 | 45.23 | 44.88 | 45.00 | 3,151,328 | +0.04(+0.09%) |
Nov 03, 2015 | 45.17 | 45.39 | 44.76 | 44.96 | 2,809,917 | -0.21(-0.46%) |
Nov 02, 2015 | 45.23 | 45.39 | 45.09 | 45.17 | 3,117,938 | -0.01(-0.02%) |
Oct 30, 2015 | 44.53 | 45.49 | 44.24 | 45.18 | 4,535,554 | +0.78(+1.76%) |
Oct 29, 2015 | 42.82 | 44.61 | 42.77 | 44.40 | 3,534,627 | -0.58(-1.29%) |
Oct 28, 2015 | 44.47 | 45.18 | 44.11 | 44.98 | 4,366,871 | +0.54(+1.22%) |
Oct 27, 2015 | 44.75 | 44.90 | 44.08 | 44.44 | 2,568,025 | -0.56(-1.24%) |
Oct 26, 2015 | 45.00 | 45.16 | 44.86 | 45.00 | 3,353,565 | -0.01(-0.02%) |
Oct 23, 2015 | 45.52 | 45.52 | 44.89 | 45.01 | 4,046,866 | -0.10(-0.22%) |
Oct 22, 2015 | 44.39 | 45.49 | 44.33 | 45.11 | 3,311,683 | +1.01(+2.29%) |
Oct 21, 2015 | 44.64 | 44.82 | 44.06 | 44.10 | 1,706,037 | -0.28(-0.63%) |
Oct 20, 2015 | 43.85 | 44.77 | 43.81 | 44.38 | 2,421,713 | +0.35(+0.79%) |
Oct 19, 2015 | 43.79 | 44.09 | 43.46 | 44.03 | 2,682,488 | +0.18(+0.41%) |
Oct 16, 2015 | 44.00 | 44.25 | 43.52 | 43.85 | 4,006,405 | -0.36(-0.81%) |
Oct 15, 2015 | 43.99 | 44.31 | 43.64 | 44.21 | 2,697,592 | +0.52(+1.19%) |
Oct 14, 2015 | 43.36 | 43.81 | 43.24 | 43.69 | 2,729,724 | +0.35(+0.81%) |
Oct 13, 2015 | 43.87 | 43.92 | 43.26 | 43.34 | 2,118,322 | -0.73(-1.66%) |
Oct 12, 2015 | 44.25 | 44.49 | 43.86 | 44.07 | 2,754,909 | -0.23(-0.52%) |
Oct 09, 2015 | 44.49 | 44.98 | 44.10 | 44.30 | 2,143,553 | -0.09(-0.20%) |
Oct 08, 2015 | 43.80 | 44.57 | 43.54 | 44.39 | 2,555,060 | +0.53(+1.21%) |
Oct 07, 2015 | 43.47 | 44.12 | 43.42 | 43.86 | 3,187,576 | +0.80(+1.86%) |
Oct 06, 2015 | 43.00 | 44.16 | 42.75 | 43.06 | 4,729,863 | +0.01(+0.02%) |
Oct 05, 2015 | 42.65 | 43.14 | 42.51 | 43.05 | 3,570,535 | +0.72(+1.70%) |
Oct 02, 2015 | 41.26 | 42.34 | 40.64 | 42.33 | 3,185,037 | +0.83(+2.00%) |