Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.61 | 38.06 | 38.06 | 38.06 | 125,173 | -0.64(-1.65%) |
Dec 30, 2015 | 38.69 | 38.99 | 38.34 | 38.70 | 85,499 | -0.07(-0.18%) |
Dec 29, 2015 | 38.57 | 38.90 | 38.27 | 38.77 | 113,846 | +0.35(+0.91%) |
Dec 28, 2015 | 38.68 | 38.71 | 37.75 | 38.42 | 107,569 | -0.36(-0.93%) |
Dec 24, 2015 | 38.75 | 38.78 | 38.78 | 38.78 | 71,951 | +0.02(+0.05%) |
Dec 23, 2015 | 38.35 | 38.94 | 38.03 | 38.76 | 124,858 | +0.59(+1.54%) |
Dec 22, 2015 | 38.12 | 38.39 | 37.41 | 38.18 | 105,686 | +0.12(+0.32%) |
Dec 21, 2015 | 37.07 | 38.05 | 36.97 | 38.05 | 143,739 | +1.17(+3.18%) |
Dec 18, 2015 | 37.38 | 37.64 | 36.85 | 36.88 | 400,985 | -0.53(-1.40%) |
Dec 17, 2015 | 38.38 | 38.38 | 37.23 | 37.41 | 208,315 | -0.89(-2.33%) |
Dec 16, 2015 | 38.31 | 38.39 | 37.96 | 38.30 | 217,006 | +0.33(+0.88%) |
Dec 15, 2015 | 37.89 | 38.32 | 37.74 | 37.97 | 166,705 | +0.34(+0.91%) |
Dec 14, 2015 | 37.60 | 37.81 | 36.73 | 37.62 | 328,491 | +0.07(+0.19%) |
Dec 11, 2015 | 38.45 | 38.53 | 37.27 | 37.55 | 261,902 | -1.44(-3.68%) |
Dec 10, 2015 | 39.59 | 39.78 | 38.76 | 38.99 | 114,371 | -0.65(-1.63%) |
Dec 09, 2015 | 39.40 | 40.01 | 39.38 | 39.64 | 293,262 | -0.01(-0.02%) |
Dec 08, 2015 | 39.72 | 39.89 | 38.94 | 39.65 | 131,168 | -0.45(-1.11%) |
Dec 07, 2015 | 39.82 | 40.12 | 39.73 | 40.09 | 151,364 | +0.03(+0.09%) |
Dec 04, 2015 | 39.26 | 40.10 | 39.24 | 40.06 | 91,199 | +0.73(+1.85%) |
Dec 03, 2015 | 41.06 | 41.06 | 39.30 | 39.33 | 134,097 | -1.49(-3.65%) |
Dec 02, 2015 | 41.03 | 41.33 | 40.58 | 40.82 | 111,035 | -0.38(-0.91%) |
Dec 01, 2015 | 41.30 | 41.54 | 40.71 | 41.20 | 118,759 | +0.13(+0.32%) |
Nov 30, 2015 | 41.29 | 41.56 | 40.75 | 41.06 | 140,500 | -0.02(-0.04%) |
Nov 27, 2015 | 40.98 | 41.26 | 40.53 | 41.08 | 60,514 | +0.04(+0.11%) |
Nov 25, 2015 | 41.32 | 41.04 | 41.04 | 41.04 | 64,642 | -0.28(-0.68%) |
Nov 24, 2015 | 39.80 | 41.42 | 39.68 | 41.32 | 151,871 | +1.38(+3.46%) |
Nov 23, 2015 | 39.62 | 40.13 | 39.36 | 39.94 | 96,819 | +0.34(+0.86%) |
Nov 20, 2015 | 39.22 | 39.72 | 39.06 | 39.59 | 147,080 | +0.64(+1.64%) |
Nov 19, 2015 | 38.74 | 38.98 | 38.55 | 38.95 | 112,844 | +0.17(+0.43%) |
Nov 18, 2015 | 37.83 | 38.81 | 37.37 | 38.79 | 171,374 | +1.16(+3.07%) |
Nov 17, 2015 | 37.38 | 38.27 | 36.81 | 37.63 | 155,267 | +0.35(+0.93%) |
Nov 16, 2015 | 36.41 | 37.33 | 36.31 | 37.28 | 101,465 | +0.74(+2.02%) |
Nov 13, 2015 | 36.35 | 37.14 | 36.19 | 36.55 | 102,694 | -0.06(-0.17%) |
Nov 12, 2015 | 37.19 | 37.19 | 36.47 | 36.61 | 119,586 | -0.96(-2.55%) |
Nov 11, 2015 | 38.08 | 38.08 | 37.43 | 37.56 | 69,346 | -0.35(-0.92%) |
Nov 10, 2015 | 38.08 | 38.34 | 37.67 | 37.91 | 164,253 | -0.36(-0.93%) |
Nov 09, 2015 | 38.75 | 38.97 | 38.21 | 38.27 | 151,676 | -0.59(-1.52%) |
Nov 06, 2015 | 38.05 | 38.89 | 37.47 | 38.86 | 89,995 | +0.57(+1.50%) |
Nov 05, 2015 | 38.21 | 38.41 | 37.06 | 38.28 | 229,657 | +0.08(+0.20%) |
Nov 04, 2015 | 38.78 | 38.83 | 37.97 | 38.21 | 162,408 | -0.38(-0.99%) |
Nov 03, 2015 | 38.29 | 38.92 | 38.03 | 38.59 | 114,646 | +0.18(+0.48%) |
Nov 02, 2015 | 37.80 | 38.55 | 37.62 | 38.41 | 154,895 | +0.61(+1.61%) |
Oct 30, 2015 | 37.59 | 37.93 | 36.85 | 37.80 | 199,055 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.32 | 37.37 | 37.59 | 190,386 | -0.44(-1.17%) |
Oct 28, 2015 | 35.39 | 38.05 | 35.25 | 38.03 | 323,278 | +2.83(+8.02%) |
Oct 27, 2015 | 35.52 | 35.63 | 34.84 | 35.21 | 262,288 | -0.47(-1.32%) |
Oct 26, 2015 | 35.63 | 36.05 | 35.28 | 35.68 | 228,150 | -0.27(-0.75%) |
Oct 23, 2015 | 35.86 | 36.30 | 35.29 | 35.95 | 248,410 | +0.28(+0.78%) |
Oct 22, 2015 | 37.35 | 37.35 | 34.05 | 35.67 | 495,130 | -1.61(-4.31%) |
Oct 21, 2015 | 38.28 | 38.28 | 36.99 | 37.28 | 98,705 | -0.79(-2.08%) |
Oct 20, 2015 | 37.84 | 38.38 | 37.61 | 38.07 | 129,452 | +0.04(+0.11%) |
Oct 19, 2015 | 37.04 | 38.54 | 37.02 | 38.02 | 131,703 | +0.82(+2.20%) |
Oct 16, 2015 | 38.41 | 38.34 | 36.46 | 37.21 | 146,697 | -1.13(-2.95%) |
Oct 15, 2015 | 37.35 | 38.35 | 36.91 | 38.34 | 123,529 | +0.98(+2.63%) |
Oct 14, 2015 | 37.67 | 38.02 | 37.24 | 37.35 | 58,990 | -0.25(-0.67%) |
Oct 13, 2015 | 38.08 | 38.68 | 37.51 | 37.61 | 76,765 | -0.77(-2.02%) |
Oct 12, 2015 | 38.71 | 38.74 | 38.11 | 38.38 | 57,015 | -0.36(-0.92%) |
Oct 09, 2015 | 38.95 | 38.95 | 38.25 | 38.74 | 80,174 | -0.03(-0.09%) |
Oct 08, 2015 | 37.85 | 38.88 | 37.85 | 38.77 | 82,627 | +0.81(+2.13%) |
Oct 07, 2015 | 36.86 | 38.00 | 36.86 | 37.96 | 120,391 | +1.39(+3.80%) |
Oct 06, 2015 | 36.91 | 37.06 | 36.44 | 36.57 | 115,126 | -0.43(-1.15%) |
Oct 05, 2015 | 36.02 | 37.04 | 35.74 | 37.00 | 91,728 | +1.50(+4.24%) |
Oct 02, 2015 | 34.64 | 35.52 | 34.35 | 35.49 | 165,317 | +0.58(+1.67%) |