Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.76 | 38.22 | 38.22 | 38.22 | 377,560 | -0.68(-1.75%) |
Dec 30, 2015 | 39.29 | 39.42 | 38.87 | 38.90 | 296,707 | -0.51(-1.30%) |
Dec 29, 2015 | 38.96 | 39.52 | 38.96 | 39.41 | 393,650 | +0.64(+1.65%) |
Dec 28, 2015 | 39.00 | 39.34 | 38.34 | 38.77 | 413,584 | -0.48(-1.22%) |
Dec 24, 2015 | 38.87 | 39.25 | 39.25 | 39.25 | 294,659 | +0.47(+1.22%) |
Dec 23, 2015 | 38.15 | 38.87 | 38.01 | 38.78 | 331,372 | +0.75(+1.97%) |
Dec 22, 2015 | 37.96 | 38.03 | 37.27 | 38.03 | 218,604 | +0.26(+0.68%) |
Dec 21, 2015 | 37.36 | 38.15 | 37.13 | 37.77 | 531,940 | +0.38(+1.00%) |
Dec 18, 2015 | 38.06 | 38.06 | 36.92 | 37.40 | 3,031,292 | -1.23(-3.18%) |
Dec 17, 2015 | 39.60 | 39.60 | 38.56 | 38.63 | 516,037 | -0.92(-2.32%) |
Dec 16, 2015 | 39.60 | 39.72 | 38.43 | 39.54 | 549,886 | +0.31(+0.79%) |
Dec 15, 2015 | 38.73 | 39.25 | 38.57 | 39.23 | 535,765 | +1.17(+3.07%) |
Dec 14, 2015 | 38.61 | 38.88 | 37.93 | 38.07 | 886,021 | -0.60(-1.56%) |
Dec 11, 2015 | 38.74 | 38.88 | 38.15 | 38.67 | 754,743 | -0.92(-2.33%) |
Dec 10, 2015 | 39.95 | 40.08 | 39.40 | 39.59 | 393,060 | -0.29(-0.74%) |
Dec 09, 2015 | 39.95 | 40.62 | 39.53 | 39.88 | 1,072,915 | -0.15(-0.38%) |
Dec 08, 2015 | 40.76 | 40.76 | 39.63 | 40.03 | 668,441 | -1.10(-2.68%) |
Dec 07, 2015 | 42.65 | 42.69 | 40.89 | 41.14 | 699,362 | -1.67(-3.91%) |
Dec 04, 2015 | 42.20 | 43.07 | 42.00 | 42.81 | 467,878 | +0.67(+1.60%) |
Dec 03, 2015 | 43.29 | 43.46 | 42.02 | 42.14 | 430,284 | -0.77(-1.79%) |
Dec 02, 2015 | 44.12 | 44.34 | 42.80 | 42.91 | 336,205 | -1.06(-2.42%) |
Dec 01, 2015 | 44.07 | 44.27 | 43.65 | 43.97 | 496,589 | -0.01(-0.02%) |
Nov 30, 2015 | 44.30 | 44.44 | 43.85 | 43.98 | 330,787 | -0.13(-0.29%) |
Nov 27, 2015 | 44.25 | 44.28 | 43.63 | 44.11 | 264,385 | -0.13(-0.29%) |
Nov 25, 2015 | 44.19 | 44.23 | 44.23 | 44.23 | 370,038 | -0.02(-0.05%) |
Nov 24, 2015 | 43.80 | 44.61 | 43.59 | 44.26 | 527,249 | +0.19(+0.43%) |
Nov 23, 2015 | 43.37 | 44.17 | 43.37 | 44.07 | 647,842 | +0.69(+1.59%) |
Nov 20, 2015 | 43.26 | 43.60 | 42.87 | 43.38 | 289,279 | +0.37(+0.87%) |
Nov 19, 2015 | 43.18 | 43.24 | 42.67 | 43.00 | 246,529 | -0.17(-0.40%) |
Nov 18, 2015 | 42.35 | 43.21 | 41.90 | 43.18 | 418,647 | +0.87(+2.06%) |
Nov 17, 2015 | 42.26 | 42.73 | 41.86 | 42.30 | 391,532 | +0.12(+0.28%) |
Nov 16, 2015 | 41.52 | 42.35 | 41.18 | 42.19 | 565,777 | +0.63(+1.51%) |
Nov 13, 2015 | 41.93 | 42.30 | 41.33 | 41.56 | 384,003 | -0.66(-1.56%) |
Nov 12, 2015 | 43.13 | 43.32 | 42.17 | 42.22 | 263,810 | -1.10(-2.55%) |
Nov 11, 2015 | 44.34 | 44.56 | 43.15 | 43.32 | 242,470 | -0.80(-1.82%) |
Nov 10, 2015 | 43.99 | 44.61 | 43.51 | 44.12 | 463,486 | +0.05(+0.11%) |
Nov 09, 2015 | 44.65 | 44.72 | 43.65 | 44.07 | 529,257 | -0.52(-1.16%) |
Nov 06, 2015 | 43.67 | 45.27 | 43.57 | 44.59 | 1,161,045 | +1.54(+3.58%) |
Nov 05, 2015 | 42.07 | 43.61 | 42.03 | 43.05 | 634,417 | +0.97(+2.30%) |
Nov 04, 2015 | 42.09 | 42.22 | 41.72 | 42.08 | 318,667 | +0.10(+0.23%) |
Nov 03, 2015 | 41.49 | 42.38 | 41.49 | 41.99 | 383,743 | +0.42(+1.01%) |
Nov 02, 2015 | 40.82 | 41.61 | 40.77 | 41.57 | 401,418 | +0.79(+1.93%) |
Oct 30, 2015 | 41.49 | 41.74 | 40.41 | 40.78 | 437,863 | -0.79(-1.91%) |
Oct 29, 2015 | 42.04 | 42.70 | 41.45 | 41.57 | 295,495 | -0.38(-0.91%) |
Oct 28, 2015 | 39.74 | 41.98 | 39.56 | 41.96 | 595,110 | +2.25(+5.68%) |
Oct 27, 2015 | 40.13 | 40.47 | 39.27 | 39.70 | 362,694 | -0.73(-1.81%) |
Oct 26, 2015 | 40.88 | 40.96 | 39.85 | 40.43 | 413,916 | -0.45(-1.11%) |
Oct 23, 2015 | 39.97 | 41.17 | 39.75 | 40.88 | 593,570 | +1.56(+3.98%) |
Oct 22, 2015 | 39.07 | 39.91 | 38.72 | 39.32 | 543,540 | +0.45(+1.16%) |
Oct 21, 2015 | 39.78 | 40.52 | 38.84 | 38.87 | 301,453 | -0.89(-2.24%) |
Oct 20, 2015 | 39.29 | 39.87 | 39.19 | 39.76 | 346,296 | +0.58(+1.48%) |
Oct 19, 2015 | 38.92 | 39.64 | 38.92 | 39.18 | 195,341 | +0.01(+0.02%) |
Oct 16, 2015 | 39.42 | 39.50 | 38.75 | 39.17 | 285,987 | -0.03(-0.08%) |
Oct 15, 2015 | 38.76 | 39.21 | 38.23 | 39.20 | 615,723 | +0.67(+1.75%) |
Oct 14, 2015 | 39.87 | 40.05 | 38.40 | 38.53 | 573,556 | -1.40(-3.52%) |
Oct 13, 2015 | 40.11 | 40.46 | 39.83 | 39.93 | 547,943 | -0.39(-0.96%) |
Oct 12, 2015 | 40.05 | 40.46 | 39.75 | 40.32 | 316,249 | +0.25(+0.63%) |
Oct 09, 2015 | 40.84 | 40.97 | 39.88 | 40.07 | 288,799 | -0.71(-1.73%) |
Oct 08, 2015 | 40.21 | 40.84 | 39.84 | 40.77 | 426,035 | +0.40(+0.98%) |
Oct 07, 2015 | 39.79 | 40.45 | 39.53 | 40.38 | 600,440 | +0.96(+2.44%) |
Oct 06, 2015 | 39.26 | 39.51 | 38.98 | 39.42 | 479,187 | +0.03(+0.08%) |
Oct 05, 2015 | 38.76 | 39.53 | 38.76 | 39.38 | 335,637 | +0.75(+1.93%) |
Oct 02, 2015 | 37.95 | 38.65 | 36.82 | 38.64 | 754,819 | -0.16(-0.41%) |