Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.54 | 38.61 | 38.61 | 38.61 | 341,814 | -0.95(-2.39%) |
Dec 30, 2015 | 39.62 | 39.86 | 39.51 | 39.55 | 217,835 | -0.01(-0.02%) |
Dec 29, 2015 | 39.33 | 39.68 | 39.33 | 39.56 | 267,563 | +0.42(+1.07%) |
Dec 28, 2015 | 38.78 | 39.19 | 38.52 | 39.15 | 295,827 | +0.29(+0.75%) |
Dec 24, 2015 | 38.96 | 38.85 | 38.85 | 38.85 | 122,617 | -0.13(-0.33%) |
Dec 23, 2015 | 38.41 | 39.04 | 38.41 | 38.98 | 250,182 | +0.70(+1.83%) |
Dec 22, 2015 | 38.18 | 38.43 | 37.75 | 38.28 | 345,723 | +0.15(+0.41%) |
Dec 21, 2015 | 37.98 | 38.30 | 37.63 | 38.13 | 414,678 | +0.35(+0.94%) |
Dec 18, 2015 | 38.00 | 38.35 | 37.43 | 37.77 | 1,383,425 | -0.28(-0.74%) |
Dec 17, 2015 | 38.32 | 38.49 | 38.05 | 38.05 | 388,870 | -0.20(-0.52%) |
Dec 16, 2015 | 37.17 | 38.43 | 37.17 | 38.25 | 515,344 | +1.23(+3.32%) |
Dec 15, 2015 | 36.92 | 37.21 | 36.90 | 37.02 | 342,089 | +0.21(+0.57%) |
Dec 14, 2015 | 36.78 | 36.92 | 36.39 | 36.82 | 364,712 | +0.03(+0.07%) |
Dec 11, 2015 | 36.82 | 37.22 | 36.59 | 36.79 | 406,719 | -0.20(-0.54%) |
Dec 10, 2015 | 37.85 | 37.85 | 36.93 | 36.99 | 380,313 | -0.79(-2.10%) |
Dec 09, 2015 | 37.77 | 38.40 | 37.73 | 37.78 | 448,326 | -0.17(-0.46%) |
Dec 08, 2015 | 37.92 | 38.08 | 37.44 | 37.95 | 348,118 | -0.01(-0.02%) |
Dec 07, 2015 | 37.85 | 38.02 | 37.53 | 37.96 | 548,837 | -0.05(-0.14%) |
Dec 04, 2015 | 37.74 | 38.15 | 37.51 | 38.02 | 246,455 | +0.36(+0.97%) |
Dec 03, 2015 | 38.41 | 38.42 | 37.53 | 37.65 | 378,356 | -0.76(-1.97%) |
Dec 02, 2015 | 39.04 | 39.04 | 38.40 | 38.41 | 490,621 | -0.74(-1.88%) |
Dec 01, 2015 | 38.89 | 39.22 | 38.62 | 39.15 | 409,527 | +0.40(+1.03%) |
Nov 30, 2015 | 38.51 | 39.13 | 38.51 | 38.74 | 508,087 | +0.30(+0.78%) |
Nov 27, 2015 | 38.48 | 38.76 | 38.37 | 38.44 | 173,990 | -0.03(-0.07%) |
Nov 25, 2015 | 38.40 | 38.47 | 38.47 | 38.47 | 692,418 | +0.11(+0.28%) |
Nov 24, 2015 | 38.03 | 38.51 | 37.71 | 38.36 | 494,703 | +0.31(+0.81%) |
Nov 23, 2015 | 38.24 | 38.40 | 38.00 | 38.05 | 501,447 | -0.18(-0.48%) |
Nov 20, 2015 | 37.85 | 38.24 | 37.76 | 38.24 | 625,578 | +0.45(+1.18%) |
Nov 19, 2015 | 37.44 | 37.87 | 37.35 | 37.79 | 255,636 | +0.42(+1.12%) |
Nov 18, 2015 | 37.16 | 37.43 | 36.77 | 37.37 | 304,730 | +0.21(+0.56%) |
Nov 17, 2015 | 37.92 | 38.02 | 37.15 | 37.16 | 340,679 | -0.76(-1.99%) |
Nov 16, 2015 | 37.11 | 37.92 | 37.03 | 37.92 | 426,566 | +0.77(+2.08%) |
Nov 13, 2015 | 37.46 | 37.80 | 36.97 | 37.14 | 741,488 | -0.46(-1.23%) |
Nov 12, 2015 | 38.45 | 38.51 | 37.50 | 37.61 | 473,547 | -0.64(-1.67%) |
Nov 11, 2015 | 38.32 | 38.58 | 38.04 | 38.24 | 848,640 | -0.07(-0.19%) |
Nov 10, 2015 | 37.84 | 38.42 | 37.81 | 38.32 | 448,016 | +0.43(+1.14%) |
Nov 09, 2015 | 37.87 | 38.02 | 37.25 | 37.88 | 1,011,430 | -0.09(-0.24%) |
Nov 06, 2015 | 40.38 | 40.38 | 37.78 | 37.97 | 1,184,533 | -2.94(-7.18%) |
Nov 05, 2015 | 41.34 | 41.63 | 40.80 | 40.91 | 689,165 | -0.51(-1.24%) |
Nov 04, 2015 | 41.35 | 41.70 | 41.21 | 41.43 | 446,711 | +0.05(+0.11%) |
Nov 03, 2015 | 40.83 | 41.46 | 40.53 | 41.38 | 487,851 | +0.61(+1.50%) |
Nov 02, 2015 | 41.08 | 41.08 | 40.44 | 40.77 | 737,834 | -0.23(-0.55%) |
Oct 30, 2015 | 40.89 | 41.23 | 40.75 | 40.99 | 732,910 | +0.22(+0.53%) |
Oct 29, 2015 | 41.05 | 41.13 | 40.46 | 40.78 | 496,640 | -0.40(-0.96%) |
Oct 28, 2015 | 41.61 | 41.94 | 40.60 | 41.17 | 738,386 | -0.36(-0.87%) |
Oct 27, 2015 | 41.91 | 41.91 | 41.25 | 41.53 | 639,200 | -0.50(-1.18%) |
Oct 26, 2015 | 41.53 | 42.14 | 41.32 | 42.03 | 674,768 | +0.57(+1.37%) |
Oct 23, 2015 | 42.24 | 42.24 | 41.11 | 41.46 | 553,068 | -0.72(-1.71%) |
Oct 22, 2015 | 41.54 | 42.37 | 41.32 | 42.18 | 404,432 | +0.72(+1.74%) |
Oct 21, 2015 | 41.50 | 41.98 | 41.32 | 41.46 | 402,468 | +0.02(+0.04%) |
Oct 20, 2015 | 40.98 | 41.81 | 40.89 | 41.44 | 616,719 | +0.33(+0.81%) |
Oct 19, 2015 | 40.34 | 41.22 | 40.28 | 41.11 | 825,231 | +0.68(+1.67%) |
Oct 16, 2015 | 40.15 | 40.54 | 39.99 | 40.44 | 648,255 | +0.42(+1.06%) |
Oct 15, 2015 | 39.45 | 40.02 | 39.07 | 40.01 | 308,738 | +0.65(+1.65%) |
Oct 14, 2015 | 39.39 | 39.57 | 39.27 | 39.36 | 358,398 | -0.02(-0.05%) |
Oct 13, 2015 | 39.12 | 39.51 | 39.12 | 39.38 | 482,075 | +0.13(+0.32%) |
Oct 12, 2015 | 38.93 | 39.44 | 38.93 | 39.25 | 200,935 | +0.32(+0.83%) |
Oct 09, 2015 | 38.93 | 39.03 | 38.73 | 38.93 | 270,867 | +0.02(+0.05%) |
Oct 08, 2015 | 38.09 | 38.93 | 38.08 | 38.91 | 280,866 | +0.70(+1.84%) |
Oct 07, 2015 | 38.09 | 38.32 | 37.96 | 38.21 | 387,341 | +0.15(+0.40%) |
Oct 06, 2015 | 38.38 | 38.38 | 37.99 | 38.05 | 289,860 | -0.36(-0.94%) |
Oct 05, 2015 | 38.20 | 38.47 | 37.87 | 38.42 | 273,807 | +0.23(+0.61%) |
Oct 02, 2015 | 37.72 | 38.18 | 37.28 | 38.18 | 394,881 | +0.65(+1.73%) |