Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.40 | 41.07 | 41.07 | 41.07 | 174,892 | -0.32(-0.78%) |
Dec 30, 2015 | 41.82 | 42.12 | 41.24 | 41.39 | 147,899 | -0.42(-1.01%) |
Dec 29, 2015 | 41.53 | 41.89 | 41.14 | 41.81 | 134,188 | +0.25(+0.60%) |
Dec 28, 2015 | 41.53 | 41.82 | 40.81 | 41.57 | 168,338 | -0.02(-0.05%) |
Dec 24, 2015 | 41.64 | 41.59 | 41.59 | 41.59 | 53,701 | -0.17(-0.40%) |
Dec 23, 2015 | 41.71 | 41.84 | 41.37 | 41.75 | 171,228 | +0.23(+0.55%) |
Dec 22, 2015 | 40.66 | 41.79 | 40.43 | 41.53 | 189,463 | +0.90(+2.22%) |
Dec 21, 2015 | 40.99 | 41.23 | 40.27 | 40.62 | 197,915 | -0.12(-0.29%) |
Dec 18, 2015 | 40.48 | 41.14 | 40.02 | 40.74 | 511,257 | +0.19(+0.46%) |
Dec 17, 2015 | 41.17 | 41.46 | 40.38 | 40.55 | 224,630 | -0.57(-1.39%) |
Dec 16, 2015 | 40.66 | 41.22 | 40.34 | 41.13 | 230,671 | +1.00(+2.49%) |
Dec 15, 2015 | 41.34 | 41.79 | 39.97 | 40.13 | 440,665 | -1.07(-2.59%) |
Dec 14, 2015 | 41.34 | 42.28 | 40.66 | 41.19 | 530,429 | +0.34(+0.84%) |
Dec 11, 2015 | 40.75 | 41.22 | 40.01 | 40.85 | 401,171 | -0.25(-0.62%) |
Dec 10, 2015 | 38.86 | 41.26 | 38.65 | 41.11 | 803,004 | +2.12(+5.44%) |
Dec 09, 2015 | 39.85 | 40.29 | 38.65 | 38.98 | 399,468 | -0.92(-2.31%) |
Dec 08, 2015 | 39.45 | 40.04 | 39.29 | 39.91 | 485,521 | +0.29(+0.73%) |
Dec 07, 2015 | 37.67 | 40.58 | 37.67 | 39.62 | 750,630 | +2.19(+5.85%) |
Dec 04, 2015 | 36.52 | 37.52 | 36.52 | 37.43 | 280,365 | +0.94(+2.57%) |
Dec 03, 2015 | 36.47 | 38.13 | 36.19 | 36.49 | 275,615 | +0.28(+0.78%) |
Dec 02, 2015 | 35.87 | 36.23 | 35.49 | 36.21 | 171,241 | +0.43(+1.21%) |
Dec 01, 2015 | 36.17 | 36.17 | 35.26 | 35.77 | 182,833 | -0.12(-0.35%) |
Nov 30, 2015 | 36.78 | 36.82 | 35.21 | 35.90 | 178,543 | -0.81(-2.21%) |
Nov 27, 2015 | 36.65 | 36.82 | 35.99 | 36.71 | 79,051 | +0.01(+0.02%) |
Nov 25, 2015 | 36.36 | 36.70 | 36.70 | 36.70 | 140,930 | +0.45(+1.25%) |
Nov 24, 2015 | 35.64 | 36.48 | 35.04 | 36.25 | 211,562 | +0.39(+1.08%) |
Nov 23, 2015 | 35.41 | 35.97 | 35.16 | 35.86 | 191,126 | +0.48(+1.34%) |
Nov 20, 2015 | 34.79 | 35.62 | 34.78 | 35.39 | 193,627 | +0.83(+2.41%) |
Nov 19, 2015 | 34.75 | 34.97 | 34.17 | 34.55 | 140,029 | -0.22(-0.63%) |
Nov 18, 2015 | 34.43 | 35.19 | 34.28 | 34.77 | 206,275 | +0.56(+1.65%) |
Nov 17, 2015 | 34.45 | 34.70 | 33.94 | 34.21 | 148,866 | -0.21(-0.60%) |
Nov 16, 2015 | 33.91 | 34.44 | 33.43 | 34.42 | 223,714 | +0.69(+2.04%) |
Nov 13, 2015 | 33.84 | 34.21 | 33.59 | 33.73 | 203,126 | -0.41(-1.19%) |
Nov 12, 2015 | 33.91 | 34.43 | 33.70 | 34.13 | 219,826 | +0.03(+0.10%) |
Nov 11, 2015 | 34.95 | 35.04 | 33.72 | 34.10 | 237,280 | -0.82(-2.34%) |
Nov 10, 2015 | 34.84 | 35.33 | 34.63 | 34.91 | 326,305 | +0.11(+0.32%) |
Nov 09, 2015 | 36.02 | 36.02 | 34.38 | 34.80 | 267,311 | -1.44(-3.97%) |
Nov 06, 2015 | 33.70 | 36.27 | 33.61 | 36.24 | 605,747 | +2.56(+7.59%) |
Nov 05, 2015 | 36.01 | 36.01 | 32.97 | 33.69 | 1,434,006 | -3.70(-9.90%) |
Nov 04, 2015 | 38.64 | 38.78 | 36.08 | 37.39 | 633,822 | -1.25(-3.23%) |
Nov 03, 2015 | 38.14 | 39.24 | 37.85 | 38.64 | 280,492 | +0.45(+1.19%) |
Nov 02, 2015 | 39.00 | 39.17 | 37.76 | 38.18 | 369,908 | -0.85(-2.18%) |
Oct 30, 2015 | 39.62 | 40.22 | 38.81 | 39.03 | 272,030 | -0.65(-1.64%) |
Oct 29, 2015 | 39.96 | 40.19 | 39.18 | 39.69 | 226,001 | -0.49(-1.23%) |
Oct 28, 2015 | 38.66 | 40.18 | 38.66 | 40.18 | 194,477 | +1.63(+4.23%) |
Oct 27, 2015 | 39.06 | 39.56 | 38.44 | 38.55 | 200,465 | -0.55(-1.40%) |
Oct 26, 2015 | 39.29 | 40.04 | 39.05 | 39.10 | 167,493 | -0.15(-0.38%) |
Oct 23, 2015 | 39.80 | 40.76 | 38.92 | 39.25 | 226,152 | -0.38(-0.97%) |
Oct 22, 2015 | 40.08 | 40.82 | 39.45 | 39.63 | 253,526 | -0.36(-0.89%) |
Oct 21, 2015 | 41.02 | 41.06 | 39.94 | 39.99 | 257,024 | -0.95(-2.33%) |
Oct 20, 2015 | 40.20 | 41.05 | 40.04 | 40.94 | 278,969 | +0.71(+1.75%) |
Oct 19, 2015 | 40.27 | 40.43 | 39.27 | 40.23 | 140,982 | -0.12(-0.29%) |
Oct 16, 2015 | 40.65 | 41.34 | 40.12 | 40.35 | 164,239 | -0.16(-0.39%) |
Oct 15, 2015 | 39.91 | 40.56 | 39.26 | 40.51 | 134,650 | +0.60(+1.51%) |
Oct 14, 2015 | 39.96 | 40.47 | 39.59 | 39.90 | 153,628 | -0.06(-0.15%) |
Oct 13, 2015 | 41.40 | 41.42 | 39.59 | 39.97 | 220,069 | -1.56(-3.76%) |
Oct 12, 2015 | 41.23 | 42.08 | 41.15 | 41.53 | 178,938 | +0.40(+0.98%) |
Oct 09, 2015 | 40.54 | 41.32 | 40.34 | 41.12 | 192,438 | +0.71(+1.76%) |
Oct 08, 2015 | 39.80 | 40.81 | 39.49 | 40.41 | 248,380 | +0.61(+1.53%) |
Oct 07, 2015 | 40.30 | 41.08 | 39.49 | 39.80 | 323,062 | -0.36(-0.89%) |
Oct 06, 2015 | 39.71 | 40.40 | 39.70 | 40.16 | 284,365 | +0.45(+1.12%) |
Oct 05, 2015 | 38.75 | 40.19 | 38.56 | 39.71 | 447,210 | +1.01(+2.62%) |
Oct 02, 2015 | 38.92 | 39.14 | 38.27 | 38.70 | 340,282 | -0.69(-1.76%) |