Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.90 | 37.70 | 37.70 | 37.70 | 29,292 | -0.40(-1.06%) |
Dec 30, 2015 | 38.27 | 38.27 | 38.09 | 38.10 | 88,040 | -0.28(-0.72%) |
Dec 29, 2015 | 38.25 | 38.44 | 38.25 | 38.38 | 30,992 | +0.47(+1.25%) |
Dec 28, 2015 | 37.94 | 37.94 | 37.77 | 37.91 | 26,210 | -0.02(-0.06%) |
Dec 24, 2015 | 37.91 | 37.93 | 37.93 | 37.93 | 11,377 | -0.18(-0.47%) |
Dec 23, 2015 | 37.80 | 38.11 | 37.80 | 38.11 | 13,516 | +0.57(+1.53%) |
Dec 22, 2015 | 37.33 | 37.61 | 37.33 | 37.53 | 10,810 | +0.30(+0.81%) |
Dec 21, 2015 | 37.40 | 37.40 | 37.06 | 37.23 | 14,498 | +0.16(+0.44%) |
Dec 18, 2015 | 37.15 | 37.19 | 37.06 | 37.07 | 7,717 | -0.32(-0.86%) |
Dec 17, 2015 | 37.45 | 37.58 | 37.27 | 37.39 | 57,919 | -0.36(-0.95%) |
Dec 16, 2015 | 37.48 | 37.75 | 37.41 | 37.75 | 25,080 | +0.49(+1.33%) |
Dec 15, 2015 | 37.19 | 37.29 | 37.13 | 37.25 | 42,943 | +0.27(+0.73%) |
Dec 14, 2015 | 36.99 | 37.01 | 36.65 | 36.98 | 126,661 | +0.13(+0.35%) |
Dec 11, 2015 | 37.15 | 37.15 | 36.85 | 36.86 | 266,223 | -0.63(-1.68%) |
Dec 10, 2015 | 37.61 | 37.62 | 37.49 | 37.49 | 19,538 | +0.21(+0.56%) |
Dec 09, 2015 | 37.63 | 37.75 | 37.21 | 37.28 | 21,995 | -0.20(-0.54%) |
Dec 08, 2015 | 37.28 | 37.48 | 37.28 | 37.48 | 3,327 | -0.55(-1.44%) |
Dec 07, 2015 | 37.95 | 38.02 | 37.90 | 38.02 | 6,030 | -0.33(-0.86%) |
Dec 04, 2015 | 38.11 | 38.35 | 38.04 | 38.35 | 2,268 | +0.33(+0.87%) |
Dec 03, 2015 | 38.39 | 38.39 | 37.92 | 38.02 | 5,164 | -0.17(-0.45%) |
Dec 02, 2015 | 38.39 | 38.40 | 38.19 | 38.20 | 8,213 | -0.46(-1.18%) |
Dec 01, 2015 | 38.52 | 38.65 | 38.50 | 38.65 | 8,472 | +0.39(+1.02%) |
Nov 30, 2015 | 38.32 | 38.32 | 38.25 | 38.26 | 18,956 | -0.02(-0.04%) |
Nov 27, 2015 | 38.28 | 38.28 | 38.28 | 38.28 | 625 | -0.04(-0.12%) |
Nov 25, 2015 | 38.30 | 38.32 | 38.32 | 38.32 | 1,870 | +0.13(+0.34%) |
Nov 24, 2015 | 37.81 | 38.23 | 37.81 | 38.19 | 5,909 | +0.04(+0.11%) |
Nov 23, 2015 | 38.27 | 38.33 | 38.11 | 38.15 | 6,015 | -0.31(-0.80%) |
Nov 20, 2015 | 38.59 | 38.59 | 38.44 | 38.46 | 9,399 | +0.06(+0.16%) |
Nov 19, 2015 | 38.40 | 38.44 | 38.29 | 38.40 | 14,468 | +0.24(+0.63%) |
Nov 18, 2015 | 37.87 | 38.16 | 37.84 | 38.16 | 4,518 | +0.38(+1.01%) |
Nov 17, 2015 | 37.93 | 37.94 | 37.71 | 37.78 | 6,212 | +0.04(+0.10%) |
Nov 16, 2015 | 37.37 | 37.74 | 37.28 | 37.74 | 19,743 | +0.58(+1.57%) |
Nov 13, 2015 | 37.25 | 37.25 | 37.13 | 37.16 | 6,602 | -0.33(-0.89%) |
Nov 12, 2015 | 37.62 | 37.65 | 37.49 | 37.49 | 14,425 | -0.39(-1.04%) |
Nov 11, 2015 | 37.90 | 38.04 | 37.88 | 37.88 | 3,740 | +0.24(+0.64%) |
Nov 10, 2015 | 37.66 | 37.69 | 37.54 | 37.64 | 9,047 | -0.11(-0.30%) |
Nov 09, 2015 | 37.76 | 37.76 | 37.63 | 37.76 | 4,634 | -0.45(-1.18%) |
Nov 06, 2015 | 38.37 | 38.37 | 38.07 | 38.21 | 12,371 | -0.28(-0.73%) |
Nov 05, 2015 | 38.50 | 38.50 | 38.35 | 38.49 | 72,658 | +0.08(+0.20%) |
Nov 04, 2015 | 38.62 | 38.62 | 38.32 | 38.41 | 6,614 | -0.26(-0.67%) |
Nov 03, 2015 | 38.46 | 38.76 | 38.44 | 38.67 | 8,714 | +0.07(+0.19%) |
Nov 02, 2015 | 38.50 | 38.60 | 38.47 | 38.60 | 7,947 | +0.20(+0.51%) |
Oct 30, 2015 | 38.41 | 38.54 | 38.36 | 38.40 | 18,501 | +0.01(+0.03%) |
Oct 29, 2015 | 38.16 | 38.39 | 38.16 | 38.39 | 4,618 | -0.20(-0.53%) |
Oct 28, 2015 | 38.68 | 38.78 | 37.95 | 38.59 | 18,126 | +0.21(+0.56%) |
Oct 27, 2015 | 38.52 | 38.53 | 38.35 | 38.38 | 23,876 | -0.40(-1.03%) |
Oct 26, 2015 | 38.79 | 38.84 | 38.77 | 38.78 | 13,085 | -0.13(-0.34%) |
Oct 23, 2015 | 38.89 | 39.00 | 38.83 | 38.91 | 24,432 | +0.15(+0.38%) |
Oct 22, 2015 | 38.36 | 38.92 | 38.18 | 38.77 | 51,847 | +0.43(+1.13%) |
Oct 21, 2015 | 38.42 | 38.52 | 38.33 | 38.33 | 7,668 | -0.03(-0.08%) |
Oct 20, 2015 | 38.47 | 38.47 | 38.31 | 38.36 | 8,499 | +0.02(+0.04%) |
Oct 19, 2015 | 38.38 | 38.38 | 38.28 | 38.35 | 18,619 | -0.19(-0.50%) |
Oct 16, 2015 | 38.32 | 38.55 | 38.32 | 38.54 | 6,049 | -0.05(-0.12%) |
Oct 15, 2015 | 38.27 | 38.60 | 38.27 | 38.59 | 8,237 | +0.67(+1.78%) |
Oct 14, 2015 | 37.84 | 37.99 | 37.84 | 37.91 | 4,431 | +0.19(+0.49%) |
Oct 13, 2015 | 37.99 | 37.99 | 37.62 | 37.73 | 14,562 | -0.43(-1.14%) |
Oct 12, 2015 | 38.15 | 38.17 | 38.14 | 38.16 | 3,921 | -0.15(-0.40%) |
Oct 09, 2015 | 38.36 | 38.38 | 38.19 | 38.31 | 52,387 | +0.06(+0.14%) |
Oct 08, 2015 | 37.73 | 38.26 | 37.73 | 38.26 | 28,480 | +0.36(+0.95%) |
Oct 07, 2015 | 37.86 | 38.03 | 37.77 | 37.90 | 11,629 | +0.46(+1.22%) |
Oct 06, 2015 | 37.41 | 37.58 | 37.41 | 37.44 | 17,614 | -0.13(-0.34%) |
Oct 05, 2015 | 37.26 | 37.57 | 37.26 | 37.57 | 23,036 | +0.75(+2.02%) |
Oct 02, 2015 | 36.05 | 36.84 | 36.05 | 36.82 | 21,437 | +0.56(+1.55%) |