Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.76 | 38.76 | 38.76 | 38.76 | 1,447,346 | -1.00(-2.50%) |
Dec 30, 2015 | 39.96 | 40.90 | 39.54 | 39.76 | 989,165 | +0.03(+0.06%) |
Dec 29, 2015 | 40.76 | 41.57 | 39.63 | 39.73 | 1,317,807 | -0.38(-0.96%) |
Dec 28, 2015 | 41.62 | 42.33 | 39.66 | 40.12 | 1,527,621 | -1.28(-3.09%) |
Dec 24, 2015 | 38.90 | 41.40 | 41.40 | 41.40 | 3,143,948 | -0.08(-0.20%) |
Dec 23, 2015 | 41.19 | 41.61 | 40.51 | 41.48 | 1,644,448 | +0.70(+1.72%) |
Dec 22, 2015 | 41.41 | 42.37 | 40.53 | 40.78 | 1,321,846 | -0.38(-0.91%) |
Dec 21, 2015 | 40.40 | 41.19 | 40.17 | 41.16 | 1,032,089 | +1.41(+3.54%) |
Dec 18, 2015 | 39.58 | 40.07 | 38.95 | 39.75 | 1,814,392 | +0.62(+1.58%) |
Dec 17, 2015 | 40.24 | 40.25 | 38.56 | 39.13 | 1,072,856 | -1.15(-2.87%) |
Dec 16, 2015 | 39.42 | 40.29 | 38.45 | 40.29 | 1,133,520 | +1.00(+2.56%) |
Dec 15, 2015 | 38.36 | 39.57 | 38.36 | 39.28 | 730,700 | +1.00(+2.62%) |
Dec 14, 2015 | 38.76 | 39.09 | 37.86 | 38.28 | 758,240 | -0.64(-1.65%) |
Dec 11, 2015 | 40.51 | 43.37 | 38.75 | 38.92 | 1,058,137 | -1.19(-2.96%) |
Dec 10, 2015 | 41.19 | 41.68 | 39.98 | 40.11 | 856,761 | -1.08(-2.62%) |
Dec 09, 2015 | 42.51 | 42.61 | 40.75 | 41.19 | 1,010,689 | -1.44(-3.38%) |
Dec 08, 2015 | 40.02 | 42.66 | 39.58 | 42.63 | 1,242,653 | +2.29(+5.68%) |
Dec 07, 2015 | 40.57 | 40.69 | 39.87 | 40.34 | 840,143 | -0.63(-1.53%) |
Dec 04, 2015 | 41.41 | 41.62 | 40.34 | 40.96 | 1,136,468 | -0.36(-0.87%) |
Dec 03, 2015 | 42.25 | 42.83 | 40.17 | 41.32 | 1,464,358 | -0.69(-1.63%) |
Dec 02, 2015 | 44.00 | 44.14 | 41.91 | 42.01 | 2,633,814 | -2.33(-5.26%) |
Dec 01, 2015 | 45.57 | 45.71 | 42.85 | 44.34 | 2,063,978 | -1.25(-2.75%) |
Nov 30, 2015 | 47.14 | 47.26 | 45.26 | 45.60 | 1,499,659 | -1.22(-2.61%) |
Nov 27, 2015 | 46.68 | 47.21 | 46.43 | 46.82 | 324,063 | +0.08(+0.16%) |
Nov 25, 2015 | 46.85 | 46.74 | 46.74 | 46.74 | 625,466 | +0.33(+0.70%) |
Nov 24, 2015 | 47.82 | 48.04 | 46.16 | 46.42 | 661,456 | -1.39(-2.90%) |
Nov 23, 2015 | 47.26 | 48.39 | 46.94 | 47.81 | 828,386 | +0.32(+0.67%) |
Nov 20, 2015 | 46.93 | 48.45 | 46.84 | 47.49 | 853,638 | +0.98(+2.10%) |
Nov 19, 2015 | 47.20 | 47.20 | 45.86 | 46.51 | 427,786 | -0.48(-1.01%) |
Nov 18, 2015 | 45.49 | 47.21 | 45.49 | 46.99 | 733,807 | +1.46(+3.22%) |
Nov 17, 2015 | 45.26 | 45.71 | 44.38 | 45.52 | 977,368 | +0.44(+0.96%) |
Nov 16, 2015 | 45.29 | 45.77 | 44.88 | 45.09 | 845,181 | -0.23(-0.50%) |
Nov 13, 2015 | 45.97 | 46.20 | 45.29 | 45.31 | 660,645 | -0.89(-1.94%) |
Nov 12, 2015 | 45.81 | 46.80 | 45.48 | 46.21 | 653,376 | +0.25(+0.55%) |
Nov 11, 2015 | 46.98 | 47.22 | 45.92 | 45.96 | 1,301,701 | -1.20(-2.55%) |
Nov 10, 2015 | 47.64 | 48.06 | 46.43 | 47.16 | 613,578 | -0.74(-1.54%) |
Nov 09, 2015 | 48.47 | 48.73 | 46.73 | 47.90 | 617,675 | -0.44(-0.92%) |
Nov 06, 2015 | 48.05 | 48.73 | 47.28 | 48.34 | 748,425 | +0.07(+0.14%) |
Nov 05, 2015 | 46.38 | 48.49 | 46.22 | 48.27 | 749,784 | +1.77(+3.81%) |
Nov 04, 2015 | 47.81 | 47.84 | 46.23 | 46.50 | 898,982 | -1.45(-3.02%) |
Nov 03, 2015 | 45.76 | 47.95 | 45.19 | 47.95 | 1,203,290 | +2.17(+4.73%) |
Nov 02, 2015 | 45.07 | 45.88 | 44.69 | 45.78 | 1,033,890 | +1.06(+2.38%) |
Oct 30, 2015 | 44.38 | 45.04 | 44.01 | 44.72 | 981,750 | +0.09(+0.21%) |
Oct 29, 2015 | 45.20 | 45.81 | 43.92 | 44.63 | 870,399 | -0.78(-1.71%) |
Oct 28, 2015 | 44.13 | 45.46 | 43.75 | 45.41 | 2,163,906 | +1.27(+2.88%) |
Oct 27, 2015 | 46.48 | 46.68 | 43.78 | 44.13 | 2,520,653 | -2.61(-5.58%) |
Oct 26, 2015 | 50.37 | 50.37 | 46.50 | 46.74 | 2,148,297 | -2.88(-5.81%) |
Oct 23, 2015 | 51.30 | 51.38 | 49.50 | 49.63 | 1,231,774 | -1.15(-2.27%) |
Oct 22, 2015 | 49.17 | 50.94 | 48.63 | 50.78 | 1,022,170 | +1.78(+3.63%) |
Oct 21, 2015 | 50.12 | 50.73 | 47.73 | 49.00 | 1,568,855 | -1.11(-2.22%) |
Oct 20, 2015 | 51.39 | 51.84 | 49.81 | 50.11 | 1,905,551 | -1.84(-3.55%) |
Oct 19, 2015 | 49.85 | 52.05 | 49.78 | 51.96 | 2,607,296 | +2.25(+4.54%) |
Oct 16, 2015 | 46.85 | 49.73 | 46.76 | 49.70 | 1,811,739 | +2.98(+6.38%) |
Oct 15, 2015 | 46.57 | 46.90 | 46.10 | 46.72 | 1,159,611 | +0.03(+0.07%) |
Oct 14, 2015 | 46.39 | 46.89 | 45.86 | 46.69 | 1,106,002 | +0.47(+1.01%) |
Oct 13, 2015 | 46.02 | 46.80 | 45.95 | 46.22 | 975,855 | +0.30(+0.66%) |
Oct 12, 2015 | 46.57 | 46.61 | 45.13 | 45.92 | 995,425 | +0.08(+0.18%) |
Oct 09, 2015 | 44.85 | 45.97 | 44.45 | 45.83 | 2,004,150 | +0.99(+2.20%) |
Oct 08, 2015 | 47.86 | 48.11 | 44.80 | 44.85 | 2,614,098 | -2.67(-5.61%) |
Oct 07, 2015 | 48.47 | 48.63 | 47.41 | 47.51 | 1,550,154 | -0.49(-1.01%) |
Oct 06, 2015 | 49.12 | 49.22 | 47.63 | 48.00 | 2,074,953 | -1.09(-2.23%) |
Oct 05, 2015 | 48.27 | 49.45 | 47.47 | 49.09 | 2,447,503 | +0.15(+0.30%) |
Oct 02, 2015 | 46.37 | 48.96 | 45.90 | 48.94 | 2,150,772 | +2.48(+5.33%) |