Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.05 | 37.76 | 37.76 | 37.76 | 483,000 | -0.34(-0.89%) |
Dec 30, 2015 | 38.07 | 38.70 | 37.92 | 38.10 | 489,608 | +0.15(+0.40%) |
Dec 29, 2015 | 37.86 | 38.15 | 37.70 | 37.95 | 404,107 | +0.31(+0.82%) |
Dec 28, 2015 | 37.50 | 37.79 | 37.28 | 37.64 | 566,397 | +0.03(+0.08%) |
Dec 24, 2015 | 38.17 | 37.61 | 37.61 | 37.61 | 380,100 | -0.57(-1.49%) |
Dec 23, 2015 | 37.72 | 38.28 | 37.30 | 38.18 | 329,870 | +0.53(+1.41%) |
Dec 22, 2015 | 37.41 | 37.73 | 36.73 | 37.65 | 562,890 | +0.48(+1.29%) |
Dec 21, 2015 | 37.91 | 38.37 | 36.97 | 37.17 | 480,882 | -0.64(-1.69%) |
Dec 18, 2015 | 38.34 | 38.47 | 37.65 | 37.81 | 1,109,848 | -0.76(-1.97%) |
Dec 17, 2015 | 39.99 | 40.36 | 38.55 | 38.57 | 490,210 | -1.41(-3.53%) |
Dec 16, 2015 | 39.40 | 40.02 | 38.97 | 39.98 | 374,977 | +0.86(+2.20%) |
Dec 15, 2015 | 39.16 | 39.63 | 39.05 | 39.12 | 321,051 | +0.25(+0.64%) |
Dec 14, 2015 | 38.79 | 38.98 | 37.95 | 38.87 | 527,961 | +0.35(+0.91%) |
Dec 11, 2015 | 39.57 | 39.73 | 38.41 | 38.52 | 899,498 | -1.78(-4.42%) |
Dec 10, 2015 | 40.45 | 40.79 | 40.00 | 40.30 | 306,502 | -0.23(-0.57%) |
Dec 09, 2015 | 41.49 | 41.78 | 40.45 | 40.53 | 496,555 | -1.01(-2.43%) |
Dec 08, 2015 | 41.40 | 41.96 | 40.19 | 41.54 | 449,373 | -0.17(-0.41%) |
Dec 07, 2015 | 43.10 | 43.10 | 41.48 | 41.71 | 492,221 | -1.40(-3.25%) |
Dec 04, 2015 | 42.99 | 43.48 | 42.81 | 43.11 | 360,443 | +0.31(+0.72%) |
Dec 03, 2015 | 43.69 | 43.90 | 42.70 | 42.80 | 378,487 | -0.85(-1.95%) |
Dec 02, 2015 | 44.07 | 44.52 | 43.57 | 43.65 | 351,997 | -0.51(-1.15%) |
Dec 01, 2015 | 41.33 | 44.22 | 41.33 | 44.16 | 532,893 | +0.21(+0.48%) |
Nov 30, 2015 | 44.11 | 44.37 | 43.73 | 43.95 | 459,146 | -0.14(-0.32%) |
Nov 27, 2015 | 43.91 | 44.33 | 43.49 | 44.09 | 338,943 | +0.18(+0.41%) |
Nov 25, 2015 | 43.04 | 43.91 | 43.91 | 43.91 | 546,500 | +0.82(+1.90%) |
Nov 24, 2015 | 42.44 | 43.29 | 41.91 | 43.09 | 503,787 | +0.37(+0.87%) |
Nov 23, 2015 | 42.40 | 43.09 | 42.39 | 42.72 | 309,955 | +0.22(+0.52%) |
Nov 20, 2015 | 43.55 | 43.55 | 40.46 | 42.50 | 705,221 | -0.79(-1.82%) |
Nov 19, 2015 | 42.30 | 43.36 | 42.23 | 43.29 | 661,975 | +1.01(+2.39%) |
Nov 18, 2015 | 41.47 | 42.29 | 41.16 | 42.28 | 405,959 | +1.08(+2.62%) |
Nov 17, 2015 | 41.48 | 41.68 | 40.99 | 41.20 | 512,573 | -0.10(-0.24%) |
Nov 16, 2015 | 41.10 | 41.31 | 40.39 | 41.30 | 610,245 | +0.24(+0.58%) |
Nov 13, 2015 | 41.64 | 41.91 | 41.00 | 41.06 | 591,736 | -0.85(-2.03%) |
Nov 12, 2015 | 41.93 | 42.50 | 41.75 | 41.91 | 457,635 | -0.32(-0.76%) |
Nov 11, 2015 | 42.55 | 42.80 | 42.16 | 42.23 | 322,778 | -0.19(-0.45%) |
Nov 10, 2015 | 42.11 | 42.50 | 41.75 | 42.42 | 345,946 | +0.10(+0.24%) |
Nov 09, 2015 | 42.34 | 42.90 | 41.65 | 42.32 | 496,366 | -0.18(-0.42%) |
Nov 06, 2015 | 42.33 | 42.87 | 42.33 | 42.50 | 418,091 | +0.02(+0.05%) |
Nov 05, 2015 | 42.31 | 42.81 | 41.89 | 42.48 | 557,088 | +0.29(+0.69%) |
Nov 04, 2015 | 42.00 | 42.63 | 41.83 | 42.19 | 1,357,910 | +0.33(+0.79%) |
Nov 03, 2015 | 41.83 | 41.89 | 41.33 | 41.86 | 1,338,819 | -0.09(-0.21%) |
Nov 02, 2015 | 41.34 | 42.44 | 41.05 | 41.95 | 803,402 | +0.56(+1.35%) |
Oct 30, 2015 | 41.94 | 43.19 | 38.86 | 41.39 | 1,624,480 | +0.67(+1.65%) |
Oct 29, 2015 | 41.82 | 42.03 | 40.62 | 40.72 | 611,210 | -1.17(-2.79%) |
Oct 28, 2015 | 40.32 | 42.52 | 40.18 | 41.89 | 842,817 | +1.80(+4.49%) |
Oct 27, 2015 | 40.65 | 41.01 | 39.84 | 40.09 | 1,111,606 | -0.73(-1.79%) |
Oct 26, 2015 | 41.81 | 41.98 | 40.69 | 40.82 | 520,290 | -1.12(-2.67%) |
Oct 23, 2015 | 41.50 | 42.15 | 40.76 | 41.94 | 412,718 | +0.90(+2.19%) |
Oct 22, 2015 | 40.31 | 42.05 | 40.31 | 41.04 | 374,628 | +1.06(+2.65%) |
Oct 21, 2015 | 40.58 | 40.65 | 39.69 | 39.98 | 578,445 | -0.52(-1.28%) |
Oct 20, 2015 | 41.18 | 41.86 | 40.46 | 40.50 | 374,636 | -0.69(-1.68%) |
Oct 19, 2015 | 41.37 | 41.60 | 41.03 | 41.19 | 265,107 | -0.26(-0.63%) |
Oct 16, 2015 | 41.33 | 41.46 | 40.65 | 41.45 | 284,802 | +0.28(+0.68%) |
Oct 15, 2015 | 40.43 | 41.21 | 40.18 | 41.17 | 423,825 | +0.83(+2.06%) |
Oct 14, 2015 | 40.75 | 40.97 | 38.66 | 40.34 | 290,156 | -0.47(-1.15%) |
Oct 13, 2015 | 41.07 | 41.34 | 40.79 | 40.81 | 565,858 | -0.37(-0.90%) |
Oct 12, 2015 | 41.35 | 41.62 | 40.86 | 41.18 | 288,594 | -0.15(-0.36%) |
Oct 09, 2015 | 40.61 | 41.38 | 40.30 | 41.33 | 432,150 | +0.93(+2.30%) |
Oct 08, 2015 | 40.17 | 40.75 | 39.62 | 40.40 | 306,838 | +0.17(+0.42%) |
Oct 07, 2015 | 39.42 | 40.29 | 39.02 | 40.23 | 386,284 | +1.02(+2.60%) |
Oct 06, 2015 | 39.41 | 39.80 | 38.89 | 39.21 | 265,285 | -0.28(-0.71%) |
Oct 05, 2015 | 38.57 | 39.55 | 37.52 | 39.49 | 515,894 | +1.27(+3.32%) |
Oct 02, 2015 | 37.21 | 38.23 | 36.94 | 38.22 | 339,421 | +0.37(+0.98%) |