Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.11 | 38.19 | 38.19 | 38.19 | 790,788 | -1.09(-2.78%) |
Dec 30, 2015 | 39.18 | 39.50 | 39.01 | 39.28 | 441,039 | -0.09(-0.23%) |
Dec 29, 2015 | 38.77 | 39.43 | 38.71 | 39.37 | 687,620 | +0.79(+2.05%) |
Dec 28, 2015 | 38.76 | 39.25 | 38.22 | 38.58 | 555,805 | -0.45(-1.14%) |
Dec 24, 2015 | 38.72 | 39.02 | 39.02 | 39.02 | 267,963 | +0.17(+0.44%) |
Dec 23, 2015 | 38.92 | 38.99 | 38.47 | 38.85 | 600,832 | -0.03(-0.07%) |
Dec 22, 2015 | 38.46 | 38.99 | 37.82 | 38.88 | 698,967 | +0.42(+1.09%) |
Dec 21, 2015 | 38.91 | 39.06 | 38.00 | 38.46 | 869,296 | -0.06(-0.17%) |
Dec 18, 2015 | 38.89 | 39.54 | 38.20 | 38.52 | 2,573,345 | -0.25(-0.66%) |
Dec 17, 2015 | 39.97 | 39.97 | 38.59 | 38.78 | 987,219 | -1.00(-2.51%) |
Dec 16, 2015 | 39.54 | 40.00 | 39.49 | 39.78 | 1,132,047 | +0.60(+1.53%) |
Dec 15, 2015 | 38.89 | 39.59 | 38.77 | 39.18 | 1,218,770 | +0.41(+1.05%) |
Dec 14, 2015 | 38.77 | 39.24 | 38.47 | 38.77 | 939,871 | -0.13(-0.33%) |
Dec 11, 2015 | 39.48 | 39.69 | 38.86 | 38.89 | 864,208 | -0.94(-2.36%) |
Dec 10, 2015 | 39.48 | 40.16 | 39.48 | 39.84 | 942,200 | +0.31(+0.79%) |
Dec 09, 2015 | 40.01 | 40.56 | 39.38 | 39.52 | 1,583,317 | -0.72(-1.78%) |
Dec 08, 2015 | 39.55 | 40.30 | 39.55 | 40.24 | 1,106,525 | +0.18(+0.45%) |
Dec 07, 2015 | 40.27 | 40.59 | 39.78 | 40.06 | 1,076,178 | -0.47(-1.17%) |
Dec 04, 2015 | 39.45 | 40.56 | 39.45 | 40.53 | 2,194,622 | +1.04(+2.65%) |
Dec 03, 2015 | 39.78 | 40.25 | 39.23 | 39.49 | 1,251,135 | -0.14(-0.34%) |
Dec 02, 2015 | 39.99 | 40.24 | 39.52 | 39.62 | 1,378,284 | -0.50(-1.25%) |
Dec 01, 2015 | 39.91 | 40.18 | 39.69 | 40.12 | 1,942,070 | +0.91(+2.32%) |
Nov 30, 2015 | 40.22 | 40.30 | 39.20 | 39.21 | 8,221,380 | -0.89(-2.22%) |
Nov 27, 2015 | 40.32 | 40.38 | 39.99 | 40.10 | 775,036 | -0.06(-0.16%) |
Nov 25, 2015 | 40.10 | 40.17 | 40.17 | 40.17 | 1,975,043 | +0.06(+0.16%) |
Nov 24, 2015 | 39.56 | 40.28 | 39.42 | 40.10 | 4,822,015 | -0.64(-1.58%) |
Nov 23, 2015 | 41.02 | 41.27 | 40.48 | 40.75 | 1,719,578 | -0.12(-0.29%) |
Nov 20, 2015 | 41.17 | 41.45 | 40.74 | 40.87 | 1,071,027 | -0.09(-0.22%) |
Nov 19, 2015 | 40.06 | 41.04 | 40.01 | 40.96 | 1,287,114 | +0.95(+2.38%) |
Nov 18, 2015 | 40.33 | 40.68 | 39.60 | 40.01 | 1,814,746 | +0.05(+0.14%) |
Nov 17, 2015 | 39.02 | 40.02 | 38.78 | 39.95 | 1,554,111 | +1.28(+3.30%) |
Nov 16, 2015 | 37.97 | 38.74 | 37.97 | 38.68 | 1,551,171 | +0.66(+1.74%) |
Nov 13, 2015 | 38.48 | 38.68 | 37.96 | 38.01 | 1,607,849 | -0.60(-1.55%) |
Nov 12, 2015 | 38.92 | 39.19 | 38.55 | 38.61 | 1,116,989 | -0.35(-0.91%) |
Nov 11, 2015 | 39.35 | 39.62 | 38.55 | 38.97 | 1,497,181 | +0.05(+0.14%) |
Nov 10, 2015 | 38.81 | 39.05 | 38.24 | 38.91 | 2,122,069 | +0.16(+0.42%) |
Nov 09, 2015 | 39.53 | 39.81 | 38.65 | 38.75 | 1,952,457 | -0.78(-1.97%) |
Nov 06, 2015 | 42.06 | 42.52 | 39.47 | 39.53 | 3,975,177 | -2.39(-5.71%) |
Nov 05, 2015 | 41.82 | 42.04 | 41.45 | 41.92 | 1,140,745 | +0.30(+0.72%) |
Nov 04, 2015 | 39.92 | 42.12 | 39.56 | 41.62 | 2,245,833 | +1.33(+3.31%) |
Nov 03, 2015 | 40.42 | 40.60 | 40.07 | 40.29 | 1,886,867 | -0.16(-0.40%) |
Nov 02, 2015 | 40.64 | 40.78 | 39.80 | 40.45 | 1,687,055 | -0.05(-0.11%) |
Oct 30, 2015 | 40.69 | 40.83 | 40.48 | 40.50 | 755,597 | -0.05(-0.11%) |
Oct 29, 2015 | 40.71 | 41.23 | 40.16 | 40.54 | 934,946 | -0.11(-0.27%) |
Oct 28, 2015 | 40.10 | 40.66 | 39.71 | 40.65 | 714,687 | +0.55(+1.38%) |
Oct 27, 2015 | 40.11 | 40.67 | 39.79 | 40.10 | 672,480 | -0.07(-0.18%) |
Oct 26, 2015 | 40.60 | 40.61 | 40.03 | 40.17 | 821,271 | -0.45(-1.12%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.34 | 40.62 | 830,374 | -0.05(-0.11%) |
Oct 22, 2015 | 39.83 | 40.69 | 39.77 | 40.67 | 1,025,280 | +1.06(+2.69%) |
Oct 21, 2015 | 40.15 | 40.35 | 39.45 | 39.60 | 785,450 | -0.27(-0.67%) |
Oct 20, 2015 | 40.06 | 40.14 | 39.68 | 39.87 | 1,087,031 | -0.14(-0.36%) |
Oct 19, 2015 | 39.83 | 40.29 | 39.70 | 40.02 | 1,488,276 | +0.19(+0.48%) |
Oct 16, 2015 | 39.62 | 39.93 | 39.39 | 39.83 | 753,979 | +0.34(+0.87%) |
Oct 15, 2015 | 39.75 | 39.75 | 39.16 | 39.48 | 661,810 | +0.20(+0.51%) |
Oct 14, 2015 | 39.27 | 39.64 | 39.01 | 39.28 | 633,902 | -0.09(-0.23%) |
Oct 13, 2015 | 39.82 | 39.87 | 39.06 | 39.37 | 794,129 | +0.37(+0.95%) |
Oct 12, 2015 | 38.95 | 39.02 | 38.51 | 39.00 | 527,673 | +0.28(+0.73%) |
Oct 09, 2015 | 38.77 | 38.92 | 38.53 | 38.72 | 746,277 | +0.15(+0.40%) |
Oct 08, 2015 | 38.61 | 38.94 | 38.42 | 38.57 | 983,367 | -0.04(-0.09%) |
Oct 07, 2015 | 38.06 | 38.65 | 37.92 | 38.60 | 1,426,319 | +0.70(+1.84%) |
Oct 06, 2015 | 37.90 | 38.02 | 37.63 | 37.91 | 1,046,559 | +0.05(+0.14%) |
Oct 05, 2015 | 37.13 | 38.12 | 36.88 | 37.85 | 2,308,352 | +1.07(+2.91%) |
Oct 02, 2015 | 36.42 | 37.04 | 36.31 | 36.78 | 1,661,867 | -0.38(-1.02%) |