Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.51 | 39.37 | 39.37 | 39.37 | 97,451 | -0.32(-0.81%) |
Dec 30, 2015 | 39.94 | 39.94 | 39.34 | 39.69 | 90,571 | -0.19(-0.48%) |
Dec 29, 2015 | 40.02 | 40.16 | 39.29 | 39.88 | 96,366 | +0.05(+0.14%) |
Dec 28, 2015 | 39.78 | 40.11 | 39.38 | 39.83 | 84,794 | -0.17(-0.44%) |
Dec 24, 2015 | 39.94 | 40.00 | 40.00 | 40.00 | 34,195 | +0.15(+0.37%) |
Dec 23, 2015 | 40.17 | 40.17 | 39.61 | 39.85 | 78,580 | -0.01(-0.02%) |
Dec 22, 2015 | 39.08 | 40.16 | 38.95 | 39.86 | 154,953 | +0.84(+2.16%) |
Dec 21, 2015 | 38.91 | 39.21 | 38.65 | 39.02 | 281,349 | +0.21(+0.54%) |
Dec 18, 2015 | 39.08 | 39.08 | 38.07 | 38.81 | 903,325 | -1.09(-2.73%) |
Dec 17, 2015 | 40.44 | 40.49 | 39.86 | 39.90 | 244,516 | -0.54(-1.34%) |
Dec 16, 2015 | 40.80 | 40.99 | 40.16 | 40.44 | 177,168 | -0.25(-0.61%) |
Dec 15, 2015 | 39.87 | 40.75 | 39.54 | 40.69 | 237,316 | +1.14(+2.87%) |
Dec 14, 2015 | 39.83 | 40.42 | 38.98 | 39.55 | 279,529 | -0.27(-0.67%) |
Dec 11, 2015 | 39.94 | 40.46 | 39.45 | 39.82 | 211,327 | -0.91(-2.23%) |
Dec 10, 2015 | 40.87 | 41.25 | 40.46 | 40.72 | 154,452 | -0.10(-0.25%) |
Dec 09, 2015 | 41.67 | 42.17 | 40.70 | 40.82 | 151,826 | -0.85(-2.04%) |
Dec 08, 2015 | 41.05 | 41.80 | 40.73 | 41.67 | 248,718 | +0.21(+0.51%) |
Dec 07, 2015 | 42.38 | 42.38 | 41.13 | 41.46 | 307,632 | -0.90(-2.12%) |
Dec 04, 2015 | 42.33 | 42.83 | 42.11 | 42.36 | 180,472 | -0.09(-0.22%) |
Dec 03, 2015 | 43.46 | 43.53 | 42.20 | 42.45 | 114,303 | -0.70(-1.63%) |
Dec 02, 2015 | 44.36 | 44.47 | 43.01 | 43.16 | 155,237 | -1.31(-2.94%) |
Dec 01, 2015 | 44.17 | 44.54 | 43.78 | 44.47 | 197,953 | +0.45(+1.02%) |
Nov 30, 2015 | 44.66 | 44.85 | 43.69 | 44.02 | 203,309 | -0.55(-1.23%) |
Nov 27, 2015 | 44.39 | 44.77 | 44.39 | 44.57 | 43,411 | +0.24(+0.54%) |
Nov 25, 2015 | 43.86 | 44.33 | 44.33 | 44.33 | 109,250 | +0.36(+0.81%) |
Nov 24, 2015 | 43.50 | 44.03 | 43.75 | 43.97 | 172,810 | +0.22(+0.50%) |
Nov 23, 2015 | 43.73 | 44.21 | 43.59 | 43.75 | 181,482 | -0.12(-0.27%) |
Nov 20, 2015 | 43.94 | 44.21 | 43.45 | 43.87 | 256,332 | +0.15(+0.34%) |
Nov 19, 2015 | 43.09 | 44.05 | 43.09 | 43.73 | 181,044 | +0.54(+1.25%) |
Nov 18, 2015 | 43.53 | 43.68 | 43.01 | 43.19 | 210,321 | -0.43(-0.98%) |
Nov 17, 2015 | 44.12 | 46.08 | 42.49 | 43.61 | 502,473 | +2.00(+4.80%) |
Nov 16, 2015 | 40.98 | 41.76 | 40.69 | 41.61 | 212,977 | +0.47(+1.13%) |
Nov 13, 2015 | 40.84 | 41.82 | 40.69 | 41.15 | 269,831 | +0.08(+0.20%) |
Nov 12, 2015 | 41.77 | 41.94 | 40.90 | 41.07 | 135,297 | -1.03(-2.45%) |
Nov 11, 2015 | 42.08 | 42.36 | 41.61 | 42.10 | 166,938 | +0.20(+0.48%) |
Nov 10, 2015 | 41.62 | 42.54 | 41.51 | 41.90 | 135,206 | +0.23(+0.55%) |
Nov 09, 2015 | 43.47 | 43.47 | 41.23 | 41.67 | 308,470 | -1.79(-4.12%) |
Nov 06, 2015 | 41.65 | 43.48 | 41.46 | 43.46 | 259,368 | +1.63(+3.91%) |
Nov 05, 2015 | 41.49 | 42.28 | 41.47 | 41.82 | 298,124 | +0.37(+0.88%) |
Nov 04, 2015 | 41.77 | 41.79 | 41.18 | 41.46 | 177,273 | -0.31(-0.74%) |
Nov 03, 2015 | 41.49 | 44.22 | 41.31 | 41.77 | 155,414 | +0.19(+0.46%) |
Nov 02, 2015 | 41.61 | 42.19 | 41.34 | 41.58 | 178,815 | +0.16(+0.40%) |
Oct 30, 2015 | 40.98 | 41.54 | 40.54 | 41.41 | 229,346 | +0.43(+1.05%) |
Oct 29, 2015 | 40.05 | 41.30 | 40.05 | 40.98 | 171,172 | +1.00(+2.49%) |
Oct 28, 2015 | 39.71 | 40.04 | 39.24 | 39.99 | 285,701 | +0.47(+1.18%) |
Oct 27, 2015 | 40.78 | 40.78 | 38.99 | 39.52 | 249,543 | -1.58(-3.84%) |
Oct 26, 2015 | 41.61 | 41.94 | 41.03 | 41.10 | 235,385 | -0.75(-1.79%) |
Oct 23, 2015 | 40.73 | 42.49 | 40.04 | 41.85 | 566,000 | +1.11(+2.73%) |
Oct 22, 2015 | 39.56 | 42.64 | 37.90 | 40.74 | 457,457 | +1.59(+4.06%) |
Oct 21, 2015 | 39.59 | 39.76 | 39.13 | 39.15 | 182,548 | -0.15(-0.37%) |
Oct 20, 2015 | 38.77 | 39.31 | 38.76 | 39.30 | 200,617 | +0.54(+1.39%) |
Oct 19, 2015 | 38.67 | 39.12 | 38.55 | 38.76 | 160,952 | -0.11(-0.28%) |
Oct 16, 2015 | 39.08 | 39.13 | 38.52 | 38.87 | 134,919 | -0.26(-0.68%) |
Oct 15, 2015 | 38.91 | 39.17 | 38.70 | 39.13 | 182,809 | +0.33(+0.85%) |
Oct 14, 2015 | 38.48 | 39.11 | 38.46 | 38.80 | 140,914 | +0.30(+0.78%) |
Oct 13, 2015 | 39.47 | 39.56 | 38.45 | 38.50 | 311,472 | -1.34(-3.37%) |
Oct 12, 2015 | 40.62 | 40.62 | 39.75 | 39.84 | 203,970 | -0.78(-1.91%) |
Oct 09, 2015 | 40.39 | 41.40 | 40.39 | 40.62 | 139,311 | +0.46(+1.14%) |
Oct 08, 2015 | 39.84 | 40.23 | 39.62 | 40.16 | 152,167 | +0.20(+0.50%) |
Oct 07, 2015 | 39.40 | 40.02 | 39.27 | 39.96 | 269,240 | +0.78(+1.98%) |
Oct 06, 2015 | 39.27 | 39.91 | 39.12 | 39.19 | 228,654 | -0.14(-0.35%) |
Oct 05, 2015 | 38.57 | 39.58 | 38.46 | 39.32 | 218,612 | +1.14(+2.99%) |
Oct 02, 2015 | 37.39 | 38.20 | 36.99 | 38.18 | 184,289 | +0.49(+1.31%) |