Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.80 | 39.79 | 39.79 | 39.79 | 8,461 | -0.12(-0.29%) |
Dec 30, 2015 | 39.96 | 39.98 | 39.82 | 39.91 | 39,086 | -0.10(-0.26%) |
Dec 29, 2015 | 40.34 | 40.34 | 39.87 | 40.01 | 17,950 | +0.13(+0.33%) |
Dec 28, 2015 | 39.95 | 39.95 | 39.75 | 39.88 | 29,942 | -0.02(-0.05%) |
Dec 24, 2015 | 39.89 | 39.90 | 39.90 | 39.90 | 17,980 | +0.04(+0.09%) |
Dec 23, 2015 | 39.74 | 39.91 | 39.74 | 39.86 | 65,121 | +0.12(+0.30%) |
Dec 22, 2015 | 39.76 | 39.77 | 39.51 | 39.74 | 9,135 | +0.23(+0.59%) |
Dec 21, 2015 | 39.50 | 39.60 | 39.50 | 39.51 | 12,170 | -0.10(-0.25%) |
Dec 18, 2015 | 39.55 | 39.67 | 39.49 | 39.61 | 16,950 | -0.07(-0.19%) |
Dec 17, 2015 | 39.69 | 39.73 | 39.62 | 39.69 | 77,059 | -0.00(-0.01%) |
Dec 16, 2015 | 39.68 | 39.73 | 39.61 | 39.69 | 70,718 | +0.06(+0.15%) |
Dec 15, 2015 | 39.65 | 39.70 | 39.55 | 39.63 | 11,056 | +0.16(+0.40%) |
Dec 14, 2015 | 39.64 | 39.64 | 39.40 | 39.47 | 6,178 | -0.03(-0.07%) |
Dec 11, 2015 | 39.62 | 39.70 | 39.50 | 39.50 | 61,645 | -0.26(-0.64%) |
Dec 10, 2015 | 39.96 | 39.96 | 39.76 | 39.76 | 886 | +0.05(+0.12%) |
Dec 09, 2015 | 39.86 | 39.95 | 39.68 | 39.71 | 26,096 | -0.11(-0.27%) |
Dec 08, 2015 | 39.79 | 39.83 | 39.77 | 39.82 | 1,940 | -0.12(-0.30%) |
Dec 07, 2015 | 39.96 | 39.96 | 39.94 | 39.94 | 17,107 | -0.09(-0.24%) |
Dec 04, 2015 | 40.11 | 40.11 | 39.94 | 40.03 | 16,065 | +0.00(+0.00%) |
Dec 03, 2015 | 40.00 | 40.03 | 39.96 | 40.03 | 1,383 | -0.12(-0.29%) |
Dec 02, 2015 | 40.30 | 40.31 | 40.11 | 40.15 | 4,604 | -0.06(-0.16%) |
Dec 01, 2015 | 40.20 | 40.29 | 40.19 | 40.21 | 3,223 | +0.03(+0.07%) |
Nov 30, 2015 | 40.18 | 40.18 | 40.18 | 40.18 | 291 | -0.05(-0.12%) |
Nov 27, 2015 | 40.23 | 40.23 | 40.23 | 40.23 | 442 | +0.01(+0.01%) |
Nov 25, 2015 | 40.23 | 40.23 | 40.23 | 40.23 | 317 | +0.22(+0.56%) |
Nov 24, 2015 | 39.98 | 40.00 | 39.98 | 40.00 | 483 | -0.22(-0.54%) |
Nov 20, 2015 | 40.25 | 40.29 | 40.25 | 40.22 | 2,532 | +0.10(+0.26%) |
Nov 19, 2015 | 40.12 | 40.17 | 40.09 | 40.12 | 9,777 | +0.02(+0.05%) |
Nov 18, 2015 | 40.02 | 40.10 | 40.01 | 40.10 | 9,133 | +0.08(+0.20%) |
Nov 17, 2015 | 39.78 | 40.02 | 39.78 | 40.02 | 1,512 | +0.09(+0.23%) |
Nov 16, 2015 | 39.89 | 39.97 | 39.82 | 39.92 | 5,366 | +0.11(+0.28%) |
Nov 13, 2015 | 39.83 | 39.83 | 39.81 | 39.81 | 1,717 | -0.12(-0.30%) |
Nov 12, 2015 | 40.03 | 40.03 | 39.93 | 39.93 | 2,901 | -0.24(-0.60%) |
Nov 11, 2015 | 40.12 | 40.18 | 40.09 | 40.17 | 4,300 | +0.09(+0.23%) |
Nov 10, 2015 | 40.09 | 40.15 | 40.08 | 40.08 | 84,789 | -0.08(-0.20%) |
Nov 09, 2015 | 40.10 | 40.16 | 40.10 | 40.16 | 1,106 | -0.14(-0.34%) |
Nov 06, 2015 | 40.35 | 40.35 | 40.26 | 40.30 | 6,598 | -0.02(-0.06%) |
Nov 05, 2015 | 40.27 | 40.32 | 40.27 | 40.32 | 988 | +0.05(+0.13%) |
Nov 04, 2015 | 40.17 | 40.31 | 40.17 | 40.27 | 1,591 | -0.15(-0.37%) |
Nov 03, 2015 | 40.37 | 40.42 | 40.37 | 40.42 | 407 | +0.21(+0.52%) |
Oct 30, 2015 | 40.15 | 40.21 | 40.14 | 40.21 | 357 | +0.05(+0.13%) |
Oct 29, 2015 | 40.20 | 40.20 | 40.16 | 40.16 | 1,788 | -0.07(-0.17%) |
Oct 28, 2015 | 40.23 | 40.23 | 40.23 | 40.23 | 253 | +0.08(+0.21%) |
Oct 27, 2015 | 40.09 | 40.14 | 40.04 | 40.14 | 14,464 | -0.01(-0.04%) |
Oct 26, 2015 | 40.18 | 40.18 | 40.16 | 40.16 | 2,116 | -0.08(-0.20%) |
Oct 23, 2015 | 40.27 | 40.28 | 40.19 | 40.24 | 2,359 | +0.29(+0.73%) |
Oct 21, 2015 | 39.95 | 39.95 | 39.95 | 39.95 | 182 | -0.00(-0.00%) |
Oct 20, 2015 | 39.95 | 39.98 | 39.93 | 39.95 | 1,423 | -0.04(-0.09%) |
Oct 19, 2015 | 40.04 | 40.04 | 39.98 | 39.98 | 895 | -0.06(-0.14%) |
Oct 16, 2015 | 39.96 | 40.04 | 39.96 | 40.04 | 413 | +0.05(+0.13%) |
Oct 15, 2015 | 39.84 | 39.99 | 39.84 | 39.99 | 310 | +0.26(+0.66%) |
Oct 14, 2015 | 39.78 | 39.78 | 39.73 | 39.73 | 99,476 | -0.11(-0.28%) |
Oct 13, 2015 | 39.91 | 39.94 | 39.84 | 39.84 | 2,080 | -0.08(-0.19%) |
Oct 12, 2015 | 39.96 | 39.97 | 39.91 | 39.92 | 1,771 | -0.01(-0.02%) |
Oct 09, 2015 | 40.04 | 40.04 | 39.92 | 39.93 | 1,621 | -0.08(-0.19%) |
Oct 08, 2015 | 39.88 | 40.00 | 39.88 | 40.00 | 579 | +0.27(+0.69%) |
Oct 07, 2015 | 39.83 | 39.83 | 39.72 | 39.73 | 20,091 | +0.08(+0.19%) |
Oct 06, 2015 | 39.59 | 39.75 | 39.59 | 39.65 | 6,311 | -0.05(-0.12%) |
Oct 05, 2015 | 39.42 | 39.70 | 39.42 | 39.70 | 1,844 | +0.35(+0.88%) |
Oct 02, 2015 | 39.10 | 39.35 | 39.10 | 39.35 | 4,019 | +0.16(+0.42%) |