Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.08 | 43.95 | 43.95 | 43.95 | 52,200 | -0.26(-0.58%) |
Dec 30, 2015 | 44.24 | 44.30 | 44.19 | 44.20 | 34,500 | +0.06(+0.14%) |
Dec 29, 2015 | 44.19 | 44.20 | 44.09 | 44.14 | 51,368 | +0.09(+0.20%) |
Dec 28, 2015 | 44.12 | 44.12 | 43.94 | 44.05 | 33,226 | +0.03(+0.08%) |
Dec 24, 2015 | 44.08 | 44.02 | 44.02 | 44.02 | 73,000 | -0.39(-0.89%) |
Dec 23, 2015 | 44.44 | 44.51 | 44.38 | 44.41 | 22,288 | -0.13(-0.29%) |
Dec 22, 2015 | 44.51 | 44.56 | 44.33 | 44.54 | 40,470 | -0.06(-0.15%) |
Dec 21, 2015 | 44.72 | 44.72 | 44.42 | 44.60 | 52,652 | -0.10(-0.21%) |
Dec 18, 2015 | 45.08 | 45.08 | 44.62 | 44.70 | 165,386 | -1.09(-2.38%) |
Dec 17, 2015 | 45.73 | 45.91 | 45.72 | 45.79 | 66,520 | +0.44(+0.96%) |
Dec 16, 2015 | 45.12 | 45.52 | 44.81 | 45.35 | 60,876 | +0.33(+0.74%) |
Dec 15, 2015 | 44.70 | 45.07 | 44.70 | 45.02 | 56,112 | +0.50(+1.12%) |
Dec 14, 2015 | 44.30 | 44.52 | 44.01 | 44.52 | 103,162 | +0.12(+0.28%) |
Dec 11, 2015 | 44.59 | 44.67 | 44.22 | 44.40 | 303,494 | -0.56(-1.25%) |
Dec 10, 2015 | 44.79 | 45.02 | 44.78 | 44.95 | 111,222 | +0.13(+0.30%) |
Dec 09, 2015 | 45.30 | 45.40 | 44.58 | 44.82 | 145,630 | -1.24(-2.69%) |
Dec 08, 2015 | 45.87 | 46.10 | 45.82 | 46.06 | 107,540 | -0.23(-0.50%) |
Dec 07, 2015 | 46.35 | 46.35 | 46.19 | 46.29 | 94,058 | +0.11(+0.24%) |
Dec 04, 2015 | 46.09 | 46.22 | 45.91 | 46.18 | 203,616 | +0.52(+1.13%) |
Dec 03, 2015 | 46.27 | 46.33 | 45.55 | 45.66 | 586,014 | -0.53(-1.15%) |
Dec 02, 2015 | 46.27 | 46.52 | 46.12 | 46.20 | 73,538 | +0.26(+0.57%) |
Dec 01, 2015 | 46.12 | 46.15 | 45.90 | 45.94 | 119,436 | -0.17(-0.38%) |
Nov 30, 2015 | 46.12 | 46.23 | 46.05 | 46.11 | 52,796 | +0.21(+0.46%) |
Nov 27, 2015 | 45.88 | 45.95 | 45.83 | 45.90 | 44,968 | +0.06(+0.14%) |
Nov 25, 2015 | 45.89 | 45.84 | 45.84 | 45.84 | 553,800 | +0.19(+0.41%) |
Nov 24, 2015 | 45.69 | 45.76 | 45.55 | 45.65 | 102,144 | -0.30(-0.66%) |
Nov 23, 2015 | 46.03 | 46.10 | 45.90 | 45.95 | 119,670 | -0.02(-0.04%) |
Nov 20, 2015 | 45.88 | 45.99 | 45.88 | 45.98 | 24,546 | +0.03(+0.07%) |
Nov 19, 2015 | 45.94 | 46.06 | 45.80 | 45.94 | 188,324 | -0.50(-1.08%) |
Nov 18, 2015 | 46.35 | 46.61 | 46.29 | 46.45 | 429,678 | +0.09(+0.18%) |
Nov 17, 2015 | 46.30 | 46.43 | 46.26 | 46.36 | 232,080 | +0.16(+0.35%) |
Nov 16, 2015 | 46.09 | 46.27 | 46.08 | 46.20 | 171,626 | +0.40(+0.87%) |
Nov 13, 2015 | 45.84 | 46.07 | 45.80 | 45.80 | 145,360 | +0.00(+0.01%) |
Nov 12, 2015 | 46.00 | 46.05 | 45.77 | 45.80 | 149,032 | -0.14(-0.32%) |
Nov 11, 2015 | 46.03 | 46.12 | 45.92 | 45.94 | 170,112 | -0.30(-0.64%) |
Nov 10, 2015 | 46.31 | 46.38 | 46.13 | 46.23 | 474,568 | +0.05(+0.12%) |
Nov 09, 2015 | 46.46 | 46.49 | 46.08 | 46.18 | 480,948 | -0.04(-0.09%) |
Nov 06, 2015 | 45.99 | 46.27 | 45.85 | 46.22 | 219,828 | +1.05(+2.33%) |
Nov 05, 2015 | 45.10 | 45.20 | 45.02 | 45.17 | 134,886 | +0.15(+0.34%) |
Nov 04, 2015 | 44.92 | 45.12 | 44.80 | 45.02 | 225,440 | +0.42(+0.95%) |
Nov 03, 2015 | 44.70 | 44.78 | 44.58 | 44.59 | 118,398 | +0.16(+0.37%) |
Nov 02, 2015 | 44.29 | 44.46 | 44.24 | 44.43 | 50,626 | +0.05(+0.10%) |
Oct 30, 2015 | 44.27 | 44.47 | 44.17 | 44.38 | 198,438 | -0.33(-0.73%) |
Oct 29, 2015 | 44.71 | 44.77 | 44.63 | 44.71 | 226,576 | -0.04(-0.09%) |
Oct 28, 2015 | 44.13 | 44.79 | 43.52 | 44.75 | 97,242 | +0.57(+1.29%) |
Oct 27, 2015 | 44.05 | 44.20 | 44.03 | 44.18 | 59,700 | -0.45(-1.01%) |
Oct 26, 2015 | 44.62 | 44.71 | 44.34 | 44.63 | 95,000 | -0.33(-0.73%) |
Oct 23, 2015 | 44.62 | 44.97 | 44.60 | 44.96 | 115,214 | +0.56(+1.26%) |
Oct 22, 2015 | 44.09 | 44.42 | 44.09 | 44.40 | 45,696 | +0.55(+1.24%) |
Oct 21, 2015 | 43.90 | 43.97 | 43.80 | 43.85 | 22,712 | +0.05(+0.13%) |
Oct 20, 2015 | 43.73 | 43.88 | 43.73 | 43.80 | 36,196 | +0.23(+0.53%) |
Oct 19, 2015 | 43.43 | 43.58 | 43.43 | 43.57 | 47,216 | +0.03(+0.07%) |
Oct 16, 2015 | 43.23 | 43.62 | 43.21 | 43.54 | 58,872 | +0.44(+1.01%) |
Oct 15, 2015 | 42.91 | 43.14 | 42.65 | 43.10 | 192,672 | +0.12(+0.29%) |
Oct 14, 2015 | 43.47 | 43.59 | 42.91 | 42.98 | 409,062 | -0.79(-1.80%) |
Oct 13, 2015 | 43.72 | 43.84 | 43.70 | 43.77 | 60,142 | -0.16(-0.38%) |
Oct 12, 2015 | 44.03 | 44.06 | 43.88 | 43.94 | 33,776 | -0.18(-0.41%) |
Oct 09, 2015 | 44.15 | 44.17 | 44.11 | 44.12 | 56,664 | +0.25(+0.56%) |
Oct 08, 2015 | 43.90 | 43.95 | 43.73 | 43.87 | 255,866 | -0.04(-0.09%) |
Oct 07, 2015 | 43.91 | 43.98 | 43.74 | 43.91 | 162,630 | -0.19(-0.42%) |
Oct 06, 2015 | 44.23 | 44.31 | 44.05 | 44.09 | 12,678 | -0.20(-0.45%) |
Oct 05, 2015 | 44.12 | 44.34 | 44.08 | 44.30 | 375,248 | +0.27(+0.61%) |
Oct 02, 2015 | 43.30 | 44.02 | 43.00 | 44.02 | 201,562 | +0.14(+0.32%) |