Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.06 | 40.73 | 40.73 | 40.73 | 176,359 | -0.32(-0.78%) |
Dec 30, 2015 | 41.47 | 41.77 | 40.90 | 41.05 | 149,140 | -0.42(-1.01%) |
Dec 29, 2015 | 41.19 | 41.54 | 40.80 | 41.47 | 135,313 | +0.25(+0.60%) |
Dec 28, 2015 | 41.18 | 41.47 | 40.47 | 41.22 | 169,750 | -0.02(-0.05%) |
Dec 24, 2015 | 41.30 | 41.24 | 41.24 | 41.24 | 54,151 | -0.16(-0.40%) |
Dec 23, 2015 | 41.36 | 41.49 | 41.02 | 41.41 | 172,664 | +0.23(+0.55%) |
Dec 22, 2015 | 40.32 | 41.44 | 40.09 | 41.18 | 191,052 | +0.90(+2.22%) |
Dec 21, 2015 | 40.65 | 40.89 | 39.94 | 40.29 | 199,574 | -0.12(-0.29%) |
Dec 18, 2015 | 40.14 | 40.80 | 39.68 | 40.40 | 515,544 | +0.18(+0.46%) |
Dec 17, 2015 | 40.83 | 41.11 | 40.05 | 40.22 | 226,514 | -0.57(-1.39%) |
Dec 16, 2015 | 40.32 | 40.87 | 40.00 | 40.78 | 232,605 | +0.99(+2.49%) |
Dec 15, 2015 | 41.00 | 41.44 | 39.64 | 39.79 | 444,360 | -1.06(-2.59%) |
Dec 14, 2015 | 41.00 | 41.93 | 40.32 | 40.85 | 534,877 | +0.34(+0.84%) |
Dec 11, 2015 | 40.41 | 40.87 | 39.68 | 40.51 | 404,535 | -0.25(-0.62%) |
Dec 10, 2015 | 38.54 | 40.91 | 38.32 | 40.76 | 809,737 | +2.10(+5.44%) |
Dec 09, 2015 | 39.52 | 39.96 | 38.33 | 38.66 | 402,818 | -0.92(-2.31%) |
Dec 08, 2015 | 39.12 | 39.70 | 38.97 | 39.57 | 489,593 | +0.29(+0.73%) |
Dec 07, 2015 | 37.35 | 40.24 | 37.35 | 39.29 | 756,924 | +2.17(+5.85%) |
Dec 04, 2015 | 36.21 | 37.21 | 36.21 | 37.11 | 282,716 | +0.93(+2.57%) |
Dec 03, 2015 | 36.17 | 37.81 | 35.89 | 36.19 | 277,926 | +0.28(+0.78%) |
Dec 02, 2015 | 35.57 | 35.93 | 35.20 | 35.91 | 172,677 | +0.43(+1.21%) |
Dec 01, 2015 | 35.86 | 35.86 | 34.96 | 35.48 | 184,366 | -0.12(-0.35%) |
Nov 30, 2015 | 36.47 | 36.51 | 34.92 | 35.60 | 180,040 | -0.81(-2.21%) |
Nov 27, 2015 | 36.34 | 36.51 | 35.69 | 36.40 | 79,714 | +0.01(+0.02%) |
Nov 25, 2015 | 36.06 | 36.40 | 36.40 | 36.40 | 142,112 | +0.45(+1.25%) |
Nov 24, 2015 | 35.35 | 36.18 | 34.74 | 35.95 | 213,336 | +0.38(+1.08%) |
Nov 23, 2015 | 35.12 | 35.67 | 34.87 | 35.56 | 192,729 | +0.47(+1.34%) |
Nov 20, 2015 | 34.50 | 35.32 | 34.49 | 35.09 | 195,251 | +0.83(+2.41%) |
Nov 19, 2015 | 34.46 | 34.68 | 33.89 | 34.27 | 141,203 | -0.22(-0.63%) |
Nov 18, 2015 | 34.14 | 34.90 | 33.99 | 34.48 | 208,004 | +0.56(+1.65%) |
Nov 17, 2015 | 34.16 | 34.42 | 33.66 | 33.92 | 150,114 | -0.20(-0.60%) |
Nov 16, 2015 | 33.63 | 34.16 | 33.15 | 34.13 | 225,590 | +0.68(+2.04%) |
Nov 13, 2015 | 33.56 | 33.92 | 33.31 | 33.45 | 204,830 | -0.40(-1.19%) |
Nov 12, 2015 | 33.62 | 34.14 | 33.42 | 33.85 | 221,670 | +0.03(+0.10%) |
Nov 11, 2015 | 34.66 | 34.75 | 33.44 | 33.81 | 239,270 | -0.81(-2.34%) |
Nov 10, 2015 | 34.55 | 35.03 | 34.34 | 34.62 | 329,041 | +0.11(+0.32%) |
Nov 09, 2015 | 35.73 | 35.73 | 34.09 | 34.51 | 269,552 | -1.43(-3.97%) |
Nov 06, 2015 | 33.42 | 35.97 | 33.33 | 35.94 | 610,826 | +2.54(+7.59%) |
Nov 05, 2015 | 35.71 | 35.71 | 32.70 | 33.41 | 1,446,030 | -3.67(-9.90%) |
Nov 04, 2015 | 38.32 | 38.46 | 35.78 | 37.08 | 639,137 | -1.24(-3.23%) |
Nov 03, 2015 | 37.83 | 38.91 | 37.53 | 38.32 | 282,844 | +0.45(+1.18%) |
Nov 02, 2015 | 38.68 | 38.85 | 37.45 | 37.87 | 373,009 | -0.84(-2.18%) |
Oct 30, 2015 | 39.29 | 39.88 | 38.49 | 38.71 | 274,311 | -0.65(-1.64%) |
Oct 29, 2015 | 39.63 | 39.86 | 38.86 | 39.36 | 227,896 | -0.49(-1.23%) |
Oct 28, 2015 | 38.34 | 39.84 | 38.34 | 39.84 | 196,108 | +1.62(+4.23%) |
Oct 27, 2015 | 38.74 | 39.23 | 38.12 | 38.23 | 202,146 | -0.54(-1.40%) |
Oct 26, 2015 | 38.96 | 39.71 | 38.72 | 38.77 | 168,898 | -0.15(-0.38%) |
Oct 23, 2015 | 39.46 | 40.42 | 38.60 | 38.92 | 228,048 | -0.38(-0.97%) |
Oct 22, 2015 | 39.74 | 40.48 | 39.12 | 39.30 | 255,652 | -0.35(-0.89%) |
Oct 21, 2015 | 40.67 | 40.72 | 39.61 | 39.65 | 259,179 | -0.95(-2.33%) |
Oct 20, 2015 | 39.87 | 40.71 | 39.71 | 40.60 | 281,308 | +0.70(+1.75%) |
Oct 19, 2015 | 39.93 | 40.10 | 38.94 | 39.90 | 142,165 | -0.12(-0.29%) |
Oct 16, 2015 | 40.31 | 41.00 | 39.79 | 40.01 | 165,616 | -0.16(-0.39%) |
Oct 15, 2015 | 39.58 | 40.22 | 38.93 | 40.17 | 135,779 | +0.60(+1.51%) |
Oct 14, 2015 | 39.63 | 40.14 | 39.26 | 39.57 | 154,916 | -0.06(-0.15%) |
Oct 13, 2015 | 41.05 | 41.08 | 39.26 | 39.63 | 221,914 | -1.55(-3.76%) |
Oct 12, 2015 | 40.88 | 41.73 | 40.81 | 41.18 | 180,439 | +0.40(+0.98%) |
Oct 09, 2015 | 40.21 | 40.97 | 40.01 | 40.78 | 194,051 | +0.71(+1.76%) |
Oct 08, 2015 | 39.47 | 40.47 | 39.16 | 40.08 | 250,462 | +0.60(+1.53%) |
Oct 07, 2015 | 39.96 | 40.74 | 39.16 | 39.47 | 325,771 | -0.35(-0.89%) |
Oct 06, 2015 | 39.38 | 40.06 | 39.37 | 39.82 | 286,749 | +0.44(+1.12%) |
Oct 05, 2015 | 38.43 | 39.85 | 38.24 | 39.38 | 450,960 | +1.01(+2.62%) |
Oct 02, 2015 | 38.60 | 38.82 | 37.95 | 38.38 | 343,136 | -0.69(-1.76%) |