Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.20 | 40.39 | 40.39 | 40.39 | 68,029 | +0.25(+0.62%) |
Dec 30, 2015 | 40.16 | 40.24 | 40.01 | 40.14 | 37,680 | +0.21(+0.53%) |
Dec 29, 2015 | 40.06 | 40.13 | 39.76 | 39.93 | 56,949 | -0.55(-1.35%) |
Dec 28, 2015 | 40.21 | 40.49 | 40.15 | 40.47 | 140,684 | +1.39(+3.56%) |
Dec 24, 2015 | 39.29 | 39.08 | 39.08 | 39.08 | 49,248 | +0.16(+0.42%) |
Dec 23, 2015 | 38.77 | 39.23 | 38.77 | 38.92 | 86,481 | +0.48(+1.25%) |
Dec 22, 2015 | 38.82 | 38.92 | 38.35 | 38.44 | 132,139 | -0.57(-1.45%) |
Dec 21, 2015 | 39.62 | 39.73 | 38.88 | 39.01 | 143,375 | -1.31(-3.26%) |
Dec 18, 2015 | 40.41 | 40.45 | 40.09 | 40.32 | 96,281 | -0.10(-0.24%) |
Dec 17, 2015 | 39.91 | 40.63 | 39.85 | 40.42 | 143,174 | -0.43(-1.06%) |
Dec 16, 2015 | 41.18 | 41.55 | 40.85 | 40.85 | 139,185 | -0.33(-0.79%) |
Dec 15, 2015 | 41.33 | 41.33 | 40.99 | 41.17 | 42,734 | -0.16(-0.39%) |
Dec 14, 2015 | 41.48 | 41.63 | 41.21 | 41.34 | 94,775 | -1.53(-3.56%) |
Dec 11, 2015 | 42.43 | 42.90 | 42.37 | 42.86 | 90,439 | +0.73(+1.74%) |
Dec 10, 2015 | 42.38 | 42.38 | 42.06 | 42.13 | 70,441 | +0.01(+0.02%) |
Dec 09, 2015 | 41.99 | 42.26 | 41.55 | 42.12 | 65,855 | +0.12(+0.30%) |
Dec 08, 2015 | 42.42 | 42.74 | 41.84 | 42.00 | 85,783 | +0.52(+1.25%) |
Dec 07, 2015 | 40.84 | 41.48 | 40.81 | 41.48 | 56,997 | +0.54(+1.31%) |
Dec 04, 2015 | 41.13 | 41.21 | 40.64 | 40.94 | 100,301 | +0.28(+0.68%) |
Dec 03, 2015 | 40.36 | 40.79 | 40.26 | 40.67 | 165,668 | +0.12(+0.28%) |
Dec 02, 2015 | 40.44 | 40.83 | 40.25 | 40.55 | 284,020 | -1.32(-3.16%) |
Dec 01, 2015 | 42.17 | 42.21 | 41.81 | 41.87 | 145,024 | -0.28(-0.66%) |
Nov 30, 2015 | 42.60 | 42.89 | 42.03 | 42.15 | 174,888 | -0.58(-1.35%) |
Nov 27, 2015 | 42.60 | 42.86 | 42.47 | 42.73 | 243,289 | +2.62(+6.52%) |
Nov 25, 2015 | 40.10 | 40.11 | 40.11 | 40.11 | 198,141 | -0.46(-1.13%) |
Nov 24, 2015 | 40.56 | 40.66 | 40.05 | 40.57 | 267,382 | +0.09(+0.21%) |
Nov 23, 2015 | 40.45 | 40.72 | 40.32 | 40.48 | 188,946 | +0.42(+1.05%) |
Nov 20, 2015 | 39.85 | 40.17 | 39.37 | 40.06 | 81,458 | -0.14(-0.36%) |
Nov 19, 2015 | 39.95 | 40.24 | 39.64 | 40.21 | 264,112 | -0.34(-0.83%) |
Nov 18, 2015 | 40.91 | 41.01 | 40.54 | 40.54 | 167,434 | +0.12(+0.31%) |
Nov 17, 2015 | 40.45 | 40.89 | 40.31 | 40.42 | 192,716 | +0.16(+0.40%) |
Nov 16, 2015 | 40.73 | 40.88 | 40.14 | 40.25 | 116,264 | -1.82(-4.33%) |
Nov 13, 2015 | 41.74 | 42.10 | 41.49 | 42.07 | 142,724 | +1.44(+3.54%) |
Nov 12, 2015 | 40.24 | 40.64 | 40.24 | 40.64 | 98,800 | +0.95(+2.39%) |
Nov 11, 2015 | 39.75 | 39.87 | 39.42 | 39.69 | 242,844 | -0.25(-0.62%) |
Nov 10, 2015 | 40.12 | 40.18 | 39.93 | 39.94 | 260,442 | -0.22(-0.55%) |
Nov 09, 2015 | 39.87 | 40.25 | 39.79 | 40.16 | 312,700 | -0.13(-0.33%) |
Nov 06, 2015 | 40.72 | 40.93 | 40.29 | 40.29 | 189,047 | -0.87(-2.12%) |
Nov 05, 2015 | 41.22 | 41.67 | 41.13 | 41.16 | 372,018 | -0.94(-2.23%) |
Nov 04, 2015 | 40.73 | 42.12 | 40.73 | 42.10 | 683,685 | -1.76(-4.02%) |
Nov 03, 2015 | 43.77 | 44.28 | 43.61 | 43.87 | 222,637 | +0.03(+0.07%) |
Nov 02, 2015 | 43.87 | 43.95 | 43.52 | 43.84 | 273,967 | +0.41(+0.95%) |
Oct 30, 2015 | 43.66 | 43.77 | 43.24 | 43.43 | 358,613 | -0.34(-0.77%) |
Oct 29, 2015 | 43.43 | 43.77 | 42.68 | 43.76 | 263,709 | -0.01(-0.02%) |
Oct 28, 2015 | 43.43 | 44.13 | 43.43 | 43.77 | 374,433 | +0.88(+2.06%) |
Oct 27, 2015 | 42.98 | 43.75 | 42.20 | 42.89 | 387,216 | -0.14(-0.33%) |
Oct 26, 2015 | 42.36 | 43.08 | 42.36 | 43.03 | 168,002 | +1.37(+3.29%) |
Oct 23, 2015 | 42.05 | 42.41 | 41.52 | 41.66 | 300,335 | -1.42(-3.29%) |
Oct 22, 2015 | 43.49 | 44.12 | 42.80 | 43.08 | 360,126 | -1.83(-4.08%) |
Oct 21, 2015 | 46.00 | 46.00 | 44.30 | 44.91 | 462,103 | +1.67(+3.86%) |
Oct 20, 2015 | 43.29 | 43.61 | 43.01 | 43.24 | 188,769 | -0.65(-1.48%) |
Oct 19, 2015 | 43.78 | 44.01 | 43.39 | 43.89 | 289,485 | +0.77(+1.78%) |
Oct 16, 2015 | 43.50 | 43.63 | 42.87 | 43.13 | 456,124 | -0.34(-0.77%) |
Oct 15, 2015 | 44.46 | 44.54 | 43.44 | 43.46 | 125,222 | -2.29(-5.01%) |
Oct 14, 2015 | 45.81 | 46.00 | 45.34 | 45.75 | 148,333 | +0.25(+0.55%) |
Oct 13, 2015 | 45.49 | 47.75 | 45.00 | 45.51 | 364,143 | +0.88(+1.98%) |
Oct 12, 2015 | 44.85 | 45.14 | 44.09 | 44.62 | 161,228 | -1.51(-3.28%) |
Oct 09, 2015 | 46.31 | 46.52 | 46.03 | 46.14 | 163,847 | +0.17(+0.38%) |
Oct 08, 2015 | 46.45 | 47.12 | 45.86 | 45.97 | 211,630 | +0.63(+1.40%) |
Oct 07, 2015 | 45.20 | 45.63 | 44.71 | 45.33 | 268,769 | -1.07(-2.31%) |
Oct 06, 2015 | 46.14 | 46.77 | 46.11 | 46.41 | 207,857 | +0.21(+0.46%) |
Oct 05, 2015 | 46.59 | 46.66 | 46.00 | 46.20 | 383,443 | -0.78(-1.65%) |
Oct 02, 2015 | 48.64 | 48.64 | 46.78 | 46.97 | 445,714 | -1.30(-2.70%) |