Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.02 | 40.89 | 40.89 | 40.89 | 308,277 | -0.29(-0.71%) |
Dec 30, 2015 | 40.69 | 41.72 | 40.62 | 41.18 | 316,730 | +0.35(+0.86%) |
Dec 29, 2015 | 40.75 | 41.02 | 40.40 | 40.83 | 650,950 | +0.26(+0.65%) |
Dec 28, 2015 | 40.44 | 40.96 | 40.13 | 40.57 | 304,342 | +0.08(+0.19%) |
Dec 24, 2015 | 40.57 | 40.49 | 40.49 | 40.49 | 140,970 | +0.01(+0.02%) |
Dec 23, 2015 | 40.78 | 40.90 | 40.17 | 40.48 | 287,746 | -0.13(-0.31%) |
Dec 22, 2015 | 40.78 | 41.04 | 40.07 | 40.61 | 305,367 | -0.08(-0.19%) |
Dec 21, 2015 | 39.77 | 40.79 | 39.33 | 40.68 | 648,029 | +1.01(+2.54%) |
Dec 18, 2015 | 39.50 | 40.04 | 38.65 | 39.68 | 808,641 | +0.40(+1.02%) |
Dec 17, 2015 | 39.48 | 40.07 | 39.13 | 39.27 | 715,917 | +0.10(+0.25%) |
Dec 16, 2015 | 38.73 | 39.33 | 37.91 | 39.18 | 608,351 | +0.85(+2.22%) |
Dec 15, 2015 | 38.92 | 39.14 | 37.74 | 38.32 | 1,713,568 | -0.28(-0.74%) |
Dec 14, 2015 | 39.33 | 39.94 | 38.10 | 38.61 | 458,900 | -0.73(-1.87%) |
Dec 11, 2015 | 39.86 | 40.43 | 39.14 | 39.34 | 402,089 | -1.17(-2.88%) |
Dec 10, 2015 | 38.84 | 40.69 | 38.84 | 40.51 | 1,239,791 | +1.78(+4.60%) |
Dec 09, 2015 | 41.50 | 42.09 | 37.12 | 38.73 | 2,564,624 | +0.13(+0.33%) |
Dec 08, 2015 | 39.07 | 39.19 | 37.78 | 38.60 | 1,177,770 | -0.96(-2.43%) |
Dec 07, 2015 | 39.26 | 40.95 | 39.19 | 39.56 | 779,890 | +0.35(+0.90%) |
Dec 04, 2015 | 37.60 | 39.26 | 37.51 | 39.21 | 504,698 | +1.53(+4.06%) |
Dec 03, 2015 | 37.82 | 38.47 | 37.25 | 37.68 | 366,203 | +0.06(+0.16%) |
Dec 02, 2015 | 37.27 | 37.68 | 36.35 | 37.62 | 323,229 | +0.46(+1.24%) |
Dec 01, 2015 | 37.86 | 38.04 | 36.57 | 37.16 | 424,539 | -0.40(-1.07%) |
Nov 30, 2015 | 37.75 | 38.01 | 36.70 | 37.56 | 371,657 | -0.01(-0.03%) |
Nov 27, 2015 | 38.10 | 38.21 | 37.07 | 37.57 | 102,910 | -0.57(-1.49%) |
Nov 25, 2015 | 37.25 | 38.14 | 38.14 | 38.14 | 265,098 | +1.09(+2.93%) |
Nov 24, 2015 | 36.95 | 37.62 | 34.78 | 37.05 | 691,274 | -0.19(-0.50%) |
Nov 23, 2015 | 35.68 | 37.30 | 35.47 | 37.24 | 391,385 | +1.26(+3.51%) |
Nov 20, 2015 | 35.37 | 36.20 | 35.17 | 35.97 | 359,027 | +0.74(+2.11%) |
Nov 19, 2015 | 35.56 | 35.93 | 35.18 | 35.23 | 319,157 | -0.23(-0.64%) |
Nov 18, 2015 | 34.70 | 35.56 | 33.80 | 35.45 | 444,586 | +0.72(+2.09%) |
Nov 17, 2015 | 35.61 | 35.71 | 33.99 | 34.73 | 525,233 | -0.91(-2.56%) |
Nov 16, 2015 | 35.36 | 36.49 | 34.92 | 35.64 | 614,264 | +0.14(+0.39%) |
Nov 13, 2015 | 36.44 | 37.03 | 35.24 | 35.50 | 545,498 | -1.31(-3.57%) |
Nov 12, 2015 | 38.04 | 38.20 | 36.69 | 36.81 | 382,953 | -1.50(-3.92%) |
Nov 11, 2015 | 39.89 | 39.97 | 38.31 | 38.32 | 245,924 | -1.51(-3.80%) |
Nov 10, 2015 | 38.77 | 39.86 | 38.45 | 39.83 | 436,686 | +0.74(+1.90%) |
Nov 09, 2015 | 39.29 | 39.54 | 38.30 | 39.09 | 590,879 | -0.15(-0.37%) |
Nov 06, 2015 | 37.90 | 39.42 | 37.81 | 39.23 | 373,801 | +1.15(+3.01%) |
Nov 05, 2015 | 37.81 | 38.17 | 37.24 | 38.09 | 208,334 | +0.26(+0.70%) |
Nov 04, 2015 | 38.00 | 38.61 | 37.56 | 37.82 | 272,386 | -0.22(-0.57%) |
Nov 03, 2015 | 39.02 | 39.17 | 37.88 | 38.04 | 612,101 | -1.06(-2.71%) |
Nov 02, 2015 | 37.69 | 39.19 | 37.69 | 39.10 | 464,557 | +1.30(+3.45%) |
Oct 30, 2015 | 38.32 | 38.41 | 37.28 | 37.79 | 421,928 | -0.19(-0.49%) |
Oct 29, 2015 | 38.70 | 38.70 | 37.47 | 37.98 | 630,642 | -1.09(-2.78%) |
Oct 28, 2015 | 36.40 | 39.09 | 36.34 | 39.07 | 659,592 | +2.65(+7.26%) |
Oct 27, 2015 | 36.97 | 37.62 | 35.92 | 36.42 | 392,651 | -0.85(-2.29%) |
Oct 26, 2015 | 36.61 | 37.32 | 36.00 | 37.28 | 365,156 | +0.72(+1.96%) |
Oct 23, 2015 | 36.28 | 36.91 | 35.81 | 36.56 | 348,324 | +0.44(+1.22%) |
Oct 22, 2015 | 35.77 | 36.44 | 35.25 | 36.12 | 456,405 | +0.55(+1.54%) |
Oct 21, 2015 | 36.69 | 36.69 | 35.54 | 35.57 | 711,169 | -1.11(-3.02%) |
Oct 20, 2015 | 36.93 | 37.87 | 36.02 | 36.68 | 564,023 | -0.25(-0.69%) |
Oct 19, 2015 | 37.70 | 37.90 | 36.49 | 36.93 | 522,847 | -0.96(-2.53%) |
Oct 16, 2015 | 37.71 | 38.14 | 37.30 | 37.89 | 380,126 | +0.07(+0.18%) |
Oct 15, 2015 | 37.31 | 37.93 | 36.66 | 37.82 | 335,778 | +0.59(+1.58%) |
Oct 14, 2015 | 38.49 | 39.02 | 36.98 | 37.24 | 465,542 | -1.36(-3.53%) |
Oct 13, 2015 | 37.81 | 39.23 | 37.47 | 38.60 | 590,194 | +0.77(+2.05%) |
Oct 12, 2015 | 39.03 | 39.05 | 37.40 | 37.82 | 848,330 | -1.20(-3.09%) |
Oct 09, 2015 | 40.08 | 40.32 | 38.95 | 39.03 | 703,285 | -0.90(-2.26%) |
Oct 08, 2015 | 40.30 | 40.64 | 39.62 | 39.93 | 319,216 | -0.21(-0.51%) |
Oct 07, 2015 | 39.41 | 40.40 | 38.42 | 40.14 | 830,035 | +0.72(+1.81%) |
Oct 06, 2015 | 40.40 | 40.69 | 39.25 | 39.42 | 582,353 | -0.85(-2.12%) |
Oct 05, 2015 | 41.76 | 41.83 | 40.05 | 40.27 | 777,197 | -0.27(-0.68%) |
Oct 02, 2015 | 37.98 | 40.72 | 37.72 | 40.55 | 1,305,204 | +2.34(+6.13%) |