Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.87 | 40.55 | 40.55 | 40.55 | 169,600 | -1.53(-3.64%) |
Dec 30, 2015 | 42.52 | 43.16 | 41.83 | 42.08 | 153,285 | -0.42(-0.99%) |
Dec 29, 2015 | 42.48 | 43.88 | 41.78 | 42.50 | 229,774 | +0.54(+1.29%) |
Dec 28, 2015 | 41.11 | 42.45 | 40.63 | 41.96 | 157,970 | +0.71(+1.72%) |
Dec 24, 2015 | 41.83 | 41.25 | 41.25 | 41.25 | 112,300 | -0.28(-0.67%) |
Dec 23, 2015 | 40.15 | 41.77 | 39.84 | 41.53 | 134,062 | +1.60(+4.01%) |
Dec 22, 2015 | 39.80 | 40.15 | 39.15 | 39.93 | 110,658 | +0.33(+0.83%) |
Dec 21, 2015 | 39.87 | 39.87 | 39.23 | 39.60 | 191,039 | -0.14(-0.35%) |
Dec 18, 2015 | 39.49 | 39.91 | 39.12 | 39.74 | 371,247 | +0.01(+0.03%) |
Dec 17, 2015 | 41.08 | 41.50 | 39.45 | 39.73 | 85,554 | -1.16(-2.84%) |
Dec 16, 2015 | 41.18 | 41.57 | 40.33 | 40.89 | 101,040 | +0.23(+0.57%) |
Dec 15, 2015 | 39.43 | 40.84 | 38.83 | 40.66 | 207,159 | +1.39(+3.54%) |
Dec 14, 2015 | 40.74 | 40.74 | 39.06 | 39.27 | 195,658 | -1.32(-3.25%) |
Dec 11, 2015 | 40.91 | 41.79 | 40.52 | 40.59 | 163,893 | -1.01(-2.43%) |
Dec 10, 2015 | 40.95 | 41.72 | 40.50 | 41.60 | 123,060 | +0.66(+1.61%) |
Dec 09, 2015 | 41.71 | 42.53 | 40.20 | 40.94 | 190,663 | -1.11(-2.64%) |
Dec 08, 2015 | 40.80 | 42.36 | 40.54 | 42.05 | 167,950 | +0.87(+2.11%) |
Dec 07, 2015 | 42.80 | 42.91 | 40.86 | 41.18 | 201,203 | -1.62(-3.79%) |
Dec 04, 2015 | 42.55 | 43.08 | 42.44 | 42.80 | 305,558 | +0.13(+0.30%) |
Dec 03, 2015 | 43.69 | 44.08 | 42.40 | 42.67 | 173,364 | -1.05(-2.40%) |
Dec 02, 2015 | 44.66 | 45.15 | 43.54 | 43.72 | 202,886 | -1.03(-2.30%) |
Dec 01, 2015 | 44.20 | 44.80 | 43.68 | 44.75 | 114,451 | +0.81(+1.84%) |
Nov 30, 2015 | 44.16 | 44.69 | 43.23 | 43.94 | 246,858 | -0.08(-0.18%) |
Nov 27, 2015 | 44.01 | 44.62 | 43.87 | 44.02 | 60,353 | +0.08(+0.18%) |
Nov 25, 2015 | 43.88 | 43.94 | 43.94 | 43.94 | 220,700 | +0.21(+0.48%) |
Nov 24, 2015 | 42.91 | 43.82 | 42.27 | 43.73 | 256,646 | -0.18(-0.41%) |
Nov 23, 2015 | 44.11 | 44.72 | 43.46 | 43.91 | 262,471 | -0.55(-1.24%) |
Nov 20, 2015 | 46.57 | 46.90 | 43.72 | 44.46 | 239,045 | -1.77(-3.83%) |
Nov 19, 2015 | 43.20 | 46.28 | 43.05 | 46.23 | 600,599 | +2.79(+6.42%) |
Nov 18, 2015 | 43.16 | 43.54 | 41.88 | 43.44 | 295,185 | +0.40(+0.93%) |
Nov 17, 2015 | 43.00 | 43.50 | 42.42 | 43.04 | 269,463 | +0.09(+0.21%) |
Nov 16, 2015 | 43.00 | 43.40 | 42.30 | 42.95 | 207,333 | +0.21(+0.49%) |
Nov 13, 2015 | 43.12 | 43.17 | 42.60 | 42.74 | 269,133 | -0.74(-1.70%) |
Nov 12, 2015 | 43.39 | 44.13 | 43.12 | 43.48 | 166,634 | -0.06(-0.14%) |
Nov 11, 2015 | 43.82 | 43.82 | 43.27 | 43.54 | 180,686 | -0.16(-0.37%) |
Nov 10, 2015 | 43.00 | 43.90 | 42.97 | 43.70 | 281,888 | +0.38(+0.88%) |
Nov 09, 2015 | 43.29 | 44.62 | 43.23 | 43.32 | 567,077 | -0.05(-0.12%) |
Nov 06, 2015 | 41.48 | 44.19 | 40.32 | 43.37 | 1,019,050 | +6.40(+17.31%) |
Nov 05, 2015 | 36.17 | 37.08 | 35.65 | 36.97 | 245,394 | +0.78(+2.16%) |
Nov 04, 2015 | 35.00 | 36.31 | 34.85 | 36.19 | 215,430 | +1.57(+4.53%) |
Nov 03, 2015 | 34.33 | 34.98 | 33.33 | 34.62 | 269,030 | +0.03(+0.09%) |
Nov 02, 2015 | 33.60 | 34.92 | 33.25 | 34.59 | 160,105 | +1.02(+3.04%) |
Oct 30, 2015 | 33.20 | 34.39 | 33.00 | 33.57 | 140,976 | +0.33(+0.99%) |
Oct 29, 2015 | 33.64 | 34.21 | 32.95 | 33.24 | 118,814 | -0.62(-1.83%) |
Oct 28, 2015 | 32.30 | 34.27 | 31.82 | 33.86 | 168,983 | +1.59(+4.93%) |
Oct 27, 2015 | 33.10 | 33.34 | 31.90 | 32.27 | 283,735 | -1.07(-3.21%) |
Oct 26, 2015 | 33.04 | 33.61 | 32.70 | 33.34 | 324,126 | +0.28(+0.85%) |
Oct 23, 2015 | 32.00 | 33.12 | 31.76 | 33.06 | 164,393 | +1.37(+4.32%) |
Oct 22, 2015 | 31.32 | 32.08 | 31.00 | 31.69 | 143,202 | +0.54(+1.73%) |
Oct 21, 2015 | 32.49 | 32.52 | 31.11 | 31.15 | 210,421 | -1.12(-3.47%) |
Oct 20, 2015 | 32.24 | 32.60 | 31.65 | 32.27 | 226,053 | +0.03(+0.09%) |
Oct 19, 2015 | 32.56 | 33.04 | 31.54 | 32.24 | 139,730 | -0.40(-1.23%) |
Oct 16, 2015 | 32.66 | 32.82 | 31.70 | 32.64 | 161,981 | -0.09(-0.27%) |
Oct 15, 2015 | 32.20 | 33.09 | 32.17 | 32.73 | 164,307 | +0.62(+1.93%) |
Oct 14, 2015 | 31.73 | 32.46 | 31.35 | 32.11 | 193,392 | +0.42(+1.33%) |
Oct 13, 2015 | 32.56 | 32.84 | 31.57 | 31.69 | 290,356 | -1.01(-3.09%) |
Oct 12, 2015 | 32.12 | 32.92 | 31.84 | 32.70 | 243,624 | +0.71(+2.22%) |
Oct 09, 2015 | 32.07 | 32.43 | 31.20 | 31.99 | 413,540 | -0.13(-0.40%) |
Oct 08, 2015 | 32.12 | 32.20 | 31.08 | 32.12 | 220,266 | +0.03(+0.09%) |
Oct 07, 2015 | 30.90 | 32.12 | 30.49 | 32.09 | 239,672 | +1.68(+5.52%) |
Oct 06, 2015 | 30.73 | 31.18 | 29.72 | 30.41 | 219,404 | -0.43(-1.39%) |
Oct 05, 2015 | 29.92 | 30.94 | 29.47 | 30.84 | 191,573 | +1.18(+3.98%) |
Oct 02, 2015 | 29.15 | 29.96 | 28.66 | 29.66 | 180,288 | -0.12(-0.40%) |