Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.14 | 38.69 | 38.69 | 38.69 | 933,600 | -0.65(-1.65%) |
Dec 30, 2015 | 39.40 | 39.70 | 39.29 | 39.34 | 659,406 | -0.21(-0.53%) |
Dec 29, 2015 | 39.49 | 39.94 | 39.42 | 39.55 | 960,969 | +0.25(+0.64%) |
Dec 28, 2015 | 38.88 | 39.33 | 38.74 | 39.30 | 1,000,537 | +0.22(+0.56%) |
Dec 24, 2015 | 38.84 | 39.08 | 39.08 | 39.08 | 434,600 | +0.24(+0.62%) |
Dec 23, 2015 | 38.87 | 38.87 | 38.20 | 38.84 | 1,367,545 | +0.05(+0.13%) |
Dec 22, 2015 | 39.03 | 39.11 | 38.35 | 38.79 | 1,473,203 | -0.14(-0.36%) |
Dec 21, 2015 | 38.63 | 39.00 | 38.30 | 38.93 | 1,530,949 | +0.35(+0.91%) |
Dec 18, 2015 | 38.18 | 39.00 | 38.18 | 38.58 | 3,812,387 | +0.18(+0.47%) |
Dec 17, 2015 | 39.17 | 39.20 | 38.37 | 38.40 | 1,876,821 | -0.59(-1.51%) |
Dec 16, 2015 | 38.66 | 39.17 | 38.17 | 38.99 | 2,224,354 | +0.49(+1.27%) |
Dec 15, 2015 | 37.75 | 38.63 | 37.48 | 38.50 | 3,019,641 | +1.01(+2.69%) |
Dec 14, 2015 | 38.05 | 38.49 | 37.23 | 37.49 | 1,902,257 | -0.63(-1.65%) |
Dec 11, 2015 | 38.53 | 39.03 | 37.91 | 38.12 | 2,696,534 | +0.35(+0.93%) |
Dec 10, 2015 | 37.68 | 38.19 | 37.33 | 37.77 | 2,255,259 | +0.28(+0.75%) |
Dec 09, 2015 | 38.63 | 38.71 | 37.41 | 37.49 | 2,969,260 | -1.34(-3.45%) |
Dec 08, 2015 | 38.59 | 38.92 | 38.36 | 38.83 | 2,248,999 | +0.00(+0.00%) |
Dec 07, 2015 | 39.59 | 39.90 | 38.57 | 38.83 | 1,948,585 | -0.74(-1.87%) |
Dec 04, 2015 | 39.16 | 39.79 | 39.10 | 39.57 | 1,561,766 | +0.40(+1.02%) |
Dec 03, 2015 | 40.99 | 41.09 | 39.06 | 39.17 | 2,199,813 | -1.70(-4.16%) |
Dec 02, 2015 | 41.55 | 41.66 | 40.79 | 40.87 | 2,132,438 | -0.35(-0.85%) |
Dec 01, 2015 | 40.69 | 41.26 | 40.25 | 41.22 | 2,891,129 | +0.87(+2.16%) |
Nov 30, 2015 | 40.70 | 40.84 | 40.10 | 40.35 | 2,693,238 | +0.29(+0.72%) |
Nov 27, 2015 | 39.91 | 40.25 | 39.52 | 40.06 | 905,113 | +0.12(+0.30%) |
Nov 25, 2015 | 39.96 | 39.94 | 39.94 | 39.94 | 1,169,600 | -0.07(-0.17%) |
Nov 24, 2015 | 39.86 | 40.12 | 39.52 | 40.01 | 1,592,251 | +0.01(+0.02%) |
Nov 23, 2015 | 40.00 | 40.45 | 39.11 | 40.00 | 2,885,371 | -0.01(-0.02%) |
Nov 20, 2015 | 40.00 | 40.31 | 39.77 | 40.01 | 1,508,395 | +0.16(+0.40%) |
Nov 19, 2015 | 40.46 | 40.60 | 39.75 | 39.85 | 2,044,638 | -0.74(-1.82%) |
Nov 18, 2015 | 40.00 | 40.86 | 39.78 | 40.59 | 2,453,370 | +0.54(+1.35%) |
Nov 17, 2015 | 39.75 | 40.34 | 39.43 | 40.05 | 2,402,921 | +0.32(+0.81%) |
Nov 16, 2015 | 39.45 | 39.82 | 39.01 | 39.73 | 2,060,886 | +0.07(+0.18%) |
Nov 13, 2015 | 39.61 | 40.35 | 39.51 | 39.66 | 2,134,640 | -0.04(-0.10%) |
Nov 12, 2015 | 40.23 | 40.55 | 39.69 | 39.70 | 2,705,437 | -0.66(-1.64%) |
Nov 11, 2015 | 40.90 | 40.90 | 40.33 | 40.36 | 1,959,637 | -0.64(-1.56%) |
Nov 10, 2015 | 39.47 | 41.21 | 39.47 | 41.00 | 2,927,460 | +1.36(+3.43%) |
Nov 09, 2015 | 39.95 | 40.06 | 39.34 | 39.64 | 2,722,738 | -0.62(-1.54%) |
Nov 06, 2015 | 39.86 | 40.32 | 39.54 | 40.26 | 2,740,289 | +0.30(+0.75%) |
Nov 05, 2015 | 39.43 | 40.50 | 38.44 | 39.96 | 3,452,481 | +0.44(+1.11%) |
Nov 04, 2015 | 39.71 | 39.99 | 39.28 | 39.52 | 2,434,844 | -0.20(-0.50%) |
Nov 03, 2015 | 39.25 | 39.78 | 39.01 | 39.72 | 1,977,741 | +0.13(+0.33%) |
Nov 02, 2015 | 38.78 | 39.83 | 38.75 | 39.59 | 2,586,810 | +0.73(+1.88%) |
Oct 30, 2015 | 38.72 | 39.17 | 38.33 | 38.86 | 1,682,731 | +0.19(+0.49%) |
Oct 29, 2015 | 39.49 | 39.49 | 38.45 | 38.67 | 2,396,809 | -0.87(-2.20%) |
Oct 28, 2015 | 38.48 | 39.56 | 37.87 | 39.54 | 2,257,923 | +1.11(+2.89%) |
Oct 27, 2015 | 37.75 | 38.45 | 37.59 | 38.43 | 2,438,869 | +0.72(+1.91%) |
Oct 26, 2015 | 37.35 | 37.89 | 37.12 | 37.71 | 2,548,847 | +0.75(+2.03%) |
Oct 23, 2015 | 36.98 | 37.40 | 36.86 | 36.96 | 3,439,170 | +0.39(+1.07%) |
Oct 22, 2015 | 37.36 | 37.52 | 36.29 | 36.57 | 2,959,411 | -0.69(-1.85%) |
Oct 21, 2015 | 37.36 | 37.60 | 36.34 | 37.26 | 3,489,538 | -0.22(-0.59%) |
Oct 20, 2015 | 38.37 | 38.54 | 37.07 | 37.48 | 3,962,814 | -1.06(-2.75%) |
Oct 19, 2015 | 37.90 | 38.58 | 37.84 | 38.54 | 2,416,776 | +0.69(+1.82%) |
Oct 16, 2015 | 37.62 | 38.21 | 37.62 | 37.85 | 2,854,003 | +0.18(+0.48%) |
Oct 15, 2015 | 36.73 | 37.69 | 36.59 | 37.67 | 2,158,158 | +0.98(+2.67%) |
Oct 14, 2015 | 37.23 | 37.62 | 36.59 | 36.69 | 2,087,594 | -0.52(-1.40%) |
Oct 13, 2015 | 37.17 | 37.83 | 37.07 | 37.21 | 2,799,775 | -0.41(-1.09%) |
Oct 12, 2015 | 37.23 | 37.77 | 36.99 | 37.62 | 2,062,509 | +0.34(+0.91%) |
Oct 09, 2015 | 37.40 | 37.65 | 37.12 | 37.28 | 3,014,309 | +0.08(+0.22%) |
Oct 08, 2015 | 37.41 | 37.48 | 36.72 | 37.20 | 2,807,347 | -0.28(-0.75%) |
Oct 07, 2015 | 37.36 | 37.72 | 36.69 | 37.48 | 2,485,613 | +0.01(+0.03%) |
Oct 06, 2015 | 38.78 | 39.80 | 37.13 | 37.47 | 3,297,762 | -1.31(-3.38%) |
Oct 05, 2015 | 39.67 | 39.67 | 38.61 | 38.78 | 4,710,504 | -0.64(-1.62%) |
Oct 02, 2015 | 38.49 | 39.43 | 38.26 | 39.42 | 2,196,402 | +0.39(+1.00%) |