Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.00 | 40.62 | 40.62 | 40.62 | 13,231 | -0.57(-1.39%) |
Dec 30, 2015 | 41.63 | 41.63 | 41.19 | 41.19 | 32,375 | -0.39(-0.94%) |
Dec 29, 2015 | 41.20 | 41.67 | 41.20 | 41.58 | 17,792 | +0.60(+1.46%) |
Dec 28, 2015 | 41.06 | 41.06 | 40.61 | 40.98 | 26,426 | -0.15(-0.37%) |
Dec 24, 2015 | 40.98 | 41.13 | 41.13 | 41.13 | 20,476 | +0.10(+0.26%) |
Dec 23, 2015 | 40.83 | 41.07 | 40.83 | 41.03 | 17,891 | +0.32(+0.78%) |
Dec 22, 2015 | 40.52 | 40.72 | 40.35 | 40.71 | 15,393 | +0.28(+0.69%) |
Dec 21, 2015 | 40.31 | 40.43 | 40.17 | 40.43 | 17,966 | +0.39(+0.97%) |
Dec 18, 2015 | 40.40 | 40.45 | 39.98 | 40.04 | 47,213 | -0.63(-1.54%) |
Dec 17, 2015 | 41.56 | 41.57 | 40.66 | 40.66 | 37,516 | -0.68(-1.64%) |
Dec 16, 2015 | 41.11 | 41.37 | 40.74 | 41.34 | 106,952 | +0.47(+1.15%) |
Dec 15, 2015 | 40.60 | 41.12 | 40.60 | 40.87 | 21,298 | +0.56(+1.39%) |
Dec 14, 2015 | 40.43 | 40.43 | 39.95 | 40.31 | 78,632 | -0.13(-0.33%) |
Dec 11, 2015 | 40.83 | 40.84 | 40.40 | 40.45 | 64,176 | -0.86(-2.09%) |
Dec 10, 2015 | 41.13 | 41.55 | 41.13 | 41.31 | 12,430 | +0.18(+0.44%) |
Dec 09, 2015 | 41.71 | 41.81 | 41.01 | 41.13 | 11,873 | -0.69(-1.66%) |
Dec 08, 2015 | 41.31 | 41.91 | 41.26 | 41.82 | 8,929 | +0.02(+0.05%) |
Dec 07, 2015 | 41.97 | 41.97 | 41.69 | 41.80 | 15,822 | -0.32(-0.77%) |
Dec 04, 2015 | 41.40 | 42.19 | 41.40 | 42.13 | 27,271 | +0.78(+1.88%) |
Dec 03, 2015 | 42.16 | 42.17 | 41.19 | 41.35 | 26,470 | -0.44(-1.05%) |
Dec 02, 2015 | 42.24 | 42.30 | 41.78 | 41.78 | 21,223 | -0.32(-0.77%) |
Dec 01, 2015 | 41.76 | 42.13 | 41.76 | 42.11 | 13,613 | +0.47(+1.12%) |
Nov 30, 2015 | 41.40 | 41.67 | 41.38 | 41.64 | 21,730 | +0.28(+0.69%) |
Nov 27, 2015 | 41.18 | 41.40 | 41.17 | 41.36 | 14,105 | +0.23(+0.55%) |
Nov 25, 2015 | 41.21 | 41.13 | 41.13 | 41.13 | 24,535 | -0.09(-0.23%) |
Nov 24, 2015 | 40.80 | 41.26 | 40.71 | 41.22 | 42,595 | +0.29(+0.70%) |
Nov 23, 2015 | 41.13 | 41.25 | 40.83 | 40.94 | 18,004 | -0.18(-0.44%) |
Nov 20, 2015 | 41.16 | 41.26 | 41.08 | 41.12 | 8,941 | +0.12(+0.30%) |
Nov 19, 2015 | 40.97 | 41.19 | 40.87 | 41.00 | 17,760 | +0.10(+0.26%) |
Nov 18, 2015 | 40.51 | 40.93 | 40.39 | 40.89 | 71,013 | +0.45(+1.10%) |
Nov 17, 2015 | 40.27 | 40.79 | 40.27 | 40.45 | 30,018 | +0.09(+0.21%) |
Nov 16, 2015 | 39.94 | 40.37 | 39.86 | 40.36 | 21,053 | +0.56(+1.41%) |
Nov 13, 2015 | 40.34 | 40.36 | 39.80 | 39.80 | 22,126 | -0.70(-1.74%) |
Nov 12, 2015 | 40.75 | 41.06 | 40.50 | 40.50 | 25,811 | -0.47(-1.16%) |
Nov 11, 2015 | 41.17 | 41.27 | 40.94 | 40.98 | 26,023 | -0.06(-0.14%) |
Nov 10, 2015 | 41.09 | 41.16 | 40.88 | 41.03 | 40,660 | -0.39(-0.94%) |
Nov 09, 2015 | 41.74 | 41.86 | 41.22 | 41.42 | 41,355 | -0.44(-1.04%) |
Nov 06, 2015 | 41.51 | 41.87 | 41.46 | 41.86 | 25,948 | +0.44(+1.05%) |
Nov 05, 2015 | 41.63 | 41.76 | 41.26 | 41.42 | 43,120 | -0.15(-0.37%) |
Nov 04, 2015 | 41.69 | 41.69 | 41.44 | 41.58 | 68,062 | -0.03(-0.08%) |
Nov 03, 2015 | 41.32 | 41.76 | 41.32 | 41.61 | 25,277 | +0.16(+0.38%) |
Nov 02, 2015 | 41.19 | 41.49 | 41.19 | 41.45 | 27,979 | +0.29(+0.70%) |
Oct 30, 2015 | 40.96 | 41.23 | 40.96 | 41.16 | 70,004 | +0.27(+0.67%) |
Oct 29, 2015 | 41.11 | 41.11 | 40.83 | 40.89 | 79,810 | -0.72(-1.73%) |
Oct 28, 2015 | 41.30 | 41.62 | 41.06 | 41.61 | 74,750 | +0.39(+0.94%) |
Oct 27, 2015 | 41.17 | 41.35 | 41.17 | 41.22 | 18,183 | -0.01(-0.02%) |
Oct 26, 2015 | 41.52 | 41.52 | 41.11 | 41.23 | 22,876 | -0.28(-0.69%) |
Oct 23, 2015 | 41.51 | 41.65 | 41.25 | 41.52 | 150,174 | +0.66(+1.63%) |
Oct 22, 2015 | 40.21 | 40.93 | 40.21 | 40.85 | 59,751 | +1.14(+2.87%) |
Oct 21, 2015 | 40.21 | 40.39 | 39.71 | 39.71 | 26,421 | -0.17(-0.43%) |
Oct 20, 2015 | 40.08 | 40.08 | 39.77 | 39.89 | 36,268 | -0.15(-0.38%) |
Oct 19, 2015 | 39.92 | 40.12 | 39.84 | 40.04 | 18,515 | +0.05(+0.12%) |
Oct 16, 2015 | 39.90 | 39.99 | 39.70 | 39.99 | 37,398 | +0.12(+0.31%) |
Oct 15, 2015 | 39.63 | 39.97 | 39.51 | 39.87 | 24,409 | +0.21(+0.53%) |
Oct 14, 2015 | 39.34 | 39.93 | 39.24 | 39.66 | 61,603 | +0.49(+1.26%) |
Oct 13, 2015 | 39.28 | 39.53 | 39.15 | 39.16 | 20,659 | -0.30(-0.77%) |
Oct 12, 2015 | 39.53 | 39.53 | 39.35 | 39.47 | 6,045 | +0.00(+0.00%) |
Oct 09, 2015 | 39.39 | 39.49 | 39.20 | 39.47 | 22,852 | +0.14(+0.36%) |
Oct 08, 2015 | 38.92 | 39.35 | 38.82 | 39.33 | 54,287 | +0.29(+0.75%) |
Oct 07, 2015 | 38.96 | 39.19 | 38.46 | 39.03 | 49,626 | +0.28(+0.71%) |
Oct 06, 2015 | 38.64 | 38.78 | 38.33 | 38.76 | 25,289 | +0.14(+0.37%) |
Oct 05, 2015 | 38.05 | 38.76 | 38.05 | 38.61 | 27,162 | +0.78(+2.06%) |
Oct 02, 2015 | 36.59 | 37.88 | 36.59 | 37.83 | 75,835 | +0.72(+1.94%) |