Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.79 | 41.34 | 41.34 | 41.34 | 306,300 | +0.36(+0.88%) |
Dec 30, 2015 | 41.81 | 42.13 | 40.80 | 40.98 | 180,615 | -0.85(-2.03%) |
Dec 29, 2015 | 42.70 | 43.04 | 40.95 | 41.83 | 256,068 | -0.60(-1.41%) |
Dec 28, 2015 | 43.48 | 43.52 | 42.32 | 42.43 | 275,613 | -1.34(-3.06%) |
Dec 24, 2015 | 43.40 | 43.77 | 43.77 | 43.77 | 116,300 | +0.36(+0.83%) |
Dec 23, 2015 | 41.99 | 43.45 | 41.60 | 43.41 | 285,392 | +1.71(+4.10%) |
Dec 22, 2015 | 41.54 | 42.33 | 41.32 | 41.70 | 247,303 | +0.32(+0.77%) |
Dec 21, 2015 | 40.00 | 41.52 | 39.75 | 41.38 | 238,226 | +1.79(+4.52%) |
Dec 18, 2015 | 40.62 | 40.71 | 39.47 | 39.59 | 586,458 | -1.41(-3.44%) |
Dec 17, 2015 | 40.43 | 41.39 | 40.43 | 41.00 | 231,342 | +0.72(+1.79%) |
Dec 16, 2015 | 39.31 | 40.43 | 38.96 | 40.28 | 258,658 | +1.14(+2.91%) |
Dec 15, 2015 | 39.16 | 39.45 | 38.70 | 39.14 | 250,090 | +0.22(+0.57%) |
Dec 14, 2015 | 38.54 | 39.30 | 37.85 | 38.92 | 310,999 | +0.35(+0.91%) |
Dec 11, 2015 | 39.52 | 40.34 | 38.26 | 38.57 | 222,867 | -1.70(-4.22%) |
Dec 10, 2015 | 39.40 | 40.53 | 39.37 | 40.27 | 177,981 | +0.89(+2.26%) |
Dec 09, 2015 | 38.10 | 39.68 | 38.10 | 39.38 | 313,426 | +1.01(+2.63%) |
Dec 08, 2015 | 38.77 | 39.28 | 38.02 | 38.37 | 160,572 | -1.01(-2.56%) |
Dec 07, 2015 | 41.18 | 41.98 | 39.30 | 39.38 | 214,392 | -1.89(-4.58%) |
Dec 04, 2015 | 40.71 | 41.59 | 40.26 | 41.27 | 231,684 | +0.58(+1.43%) |
Dec 03, 2015 | 40.77 | 41.14 | 40.18 | 40.69 | 160,993 | -0.07(-0.17%) |
Dec 02, 2015 | 41.82 | 41.82 | 40.61 | 40.76 | 164,721 | -1.16(-2.77%) |
Dec 01, 2015 | 41.37 | 41.97 | 40.81 | 41.92 | 130,078 | +0.60(+1.45%) |
Nov 30, 2015 | 41.16 | 41.65 | 40.53 | 41.32 | 214,062 | +0.35(+0.85%) |
Nov 27, 2015 | 40.92 | 41.65 | 40.90 | 40.97 | 92,833 | +0.20(+0.49%) |
Nov 25, 2015 | 41.04 | 40.77 | 40.77 | 40.77 | 125,700 | -0.31(-0.75%) |
Nov 24, 2015 | 40.46 | 41.29 | 39.91 | 41.08 | 117,064 | +0.32(+0.79%) |
Nov 23, 2015 | 40.29 | 41.39 | 40.02 | 40.76 | 154,132 | +0.15(+0.37%) |
Nov 20, 2015 | 41.08 | 41.30 | 40.46 | 40.61 | 129,643 | -0.27(-0.66%) |
Nov 19, 2015 | 40.69 | 41.09 | 39.98 | 40.88 | 129,844 | +0.28(+0.69%) |
Nov 18, 2015 | 40.56 | 40.85 | 39.80 | 40.60 | 140,462 | +0.33(+0.82%) |
Nov 17, 2015 | 40.09 | 41.00 | 39.75 | 40.27 | 211,881 | +0.40(+1.00%) |
Nov 16, 2015 | 39.10 | 39.97 | 38.45 | 39.87 | 175,654 | +0.54(+1.37%) |
Nov 13, 2015 | 39.35 | 39.94 | 38.95 | 39.33 | 139,488 | -0.19(-0.48%) |
Nov 12, 2015 | 40.12 | 40.88 | 39.38 | 39.52 | 269,100 | -1.21(-2.97%) |
Nov 11, 2015 | 40.99 | 40.99 | 40.06 | 40.73 | 188,715 | -0.03(-0.07%) |
Nov 10, 2015 | 39.67 | 40.92 | 39.67 | 40.76 | 205,794 | +1.07(+2.70%) |
Nov 09, 2015 | 41.23 | 41.23 | 39.32 | 39.69 | 274,950 | -1.63(-3.94%) |
Nov 06, 2015 | 38.86 | 41.57 | 38.39 | 41.32 | 290,932 | +1.91(+4.85%) |
Nov 05, 2015 | 42.68 | 43.87 | 38.69 | 39.41 | 924,584 | -3.17(-7.44%) |
Nov 04, 2015 | 42.46 | 42.97 | 41.06 | 42.58 | 693,696 | +0.11(+0.26%) |
Nov 03, 2015 | 42.64 | 43.03 | 41.73 | 42.47 | 318,779 | -0.53(-1.23%) |
Nov 02, 2015 | 41.34 | 43.34 | 41.34 | 43.00 | 327,889 | +1.76(+4.27%) |
Oct 30, 2015 | 41.00 | 41.38 | 40.38 | 41.24 | 226,921 | +0.25(+0.61%) |
Oct 29, 2015 | 39.97 | 41.54 | 39.97 | 40.99 | 230,047 | +0.72(+1.79%) |
Oct 28, 2015 | 40.28 | 40.31 | 38.98 | 40.27 | 282,604 | +0.27(+0.68%) |
Oct 27, 2015 | 40.61 | 40.63 | 39.16 | 40.00 | 332,994 | -1.05(-2.56%) |
Oct 26, 2015 | 41.21 | 41.76 | 40.55 | 41.05 | 177,824 | -0.17(-0.41%) |
Oct 23, 2015 | 41.78 | 41.83 | 41.05 | 41.22 | 264,940 | -0.29(-0.70%) |
Oct 22, 2015 | 40.48 | 41.54 | 40.01 | 41.51 | 233,414 | +1.33(+3.31%) |
Oct 21, 2015 | 40.77 | 41.00 | 39.88 | 40.18 | 210,911 | -0.46(-1.13%) |
Oct 20, 2015 | 40.38 | 40.73 | 39.99 | 40.64 | 164,289 | +0.28(+0.69%) |
Oct 19, 2015 | 40.08 | 40.43 | 39.59 | 40.36 | 278,608 | +0.05(+0.12%) |
Oct 16, 2015 | 40.61 | 41.70 | 39.52 | 40.31 | 238,070 | -0.37(-0.91%) |
Oct 15, 2015 | 40.67 | 40.83 | 39.55 | 40.68 | 233,117 | +0.24(+0.59%) |
Oct 14, 2015 | 39.77 | 41.07 | 39.66 | 40.44 | 241,929 | +0.59(+1.48%) |
Oct 13, 2015 | 40.76 | 40.89 | 39.74 | 39.85 | 214,661 | -1.14(-2.78%) |
Oct 12, 2015 | 41.03 | 42.46 | 39.81 | 40.99 | 194,719 | +0.13(+0.32%) |
Oct 09, 2015 | 41.14 | 42.19 | 40.46 | 40.86 | 202,911 | +0.02(+0.05%) |
Oct 08, 2015 | 40.06 | 40.95 | 39.78 | 40.84 | 257,681 | +0.57(+1.42%) |
Oct 07, 2015 | 39.36 | 40.69 | 39.36 | 40.27 | 410,960 | +1.02(+2.60%) |
Oct 06, 2015 | 39.07 | 39.87 | 36.78 | 39.25 | 335,999 | +0.31(+0.80%) |
Oct 05, 2015 | 36.28 | 39.03 | 35.83 | 38.94 | 446,803 | +2.96(+8.23%) |
Oct 02, 2015 | 34.60 | 36.02 | 34.31 | 35.98 | 355,251 | +1.00(+2.86%) |