Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.25 | 40.92 | 40.92 | 40.92 | 175,542 | -0.32(-0.78%) |
Dec 30, 2015 | 41.67 | 41.97 | 41.09 | 41.24 | 148,449 | -0.42(-1.01%) |
Dec 29, 2015 | 41.38 | 41.74 | 40.99 | 41.66 | 134,687 | +0.25(+0.60%) |
Dec 28, 2015 | 41.37 | 41.67 | 40.66 | 41.41 | 168,963 | -0.02(-0.05%) |
Dec 24, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 53,901 | -0.16(-0.40%) |
Dec 23, 2015 | 41.56 | 41.69 | 41.21 | 41.60 | 171,864 | +0.23(+0.55%) |
Dec 22, 2015 | 40.51 | 41.63 | 40.28 | 41.37 | 190,167 | +0.90(+2.22%) |
Dec 21, 2015 | 40.84 | 41.08 | 40.12 | 40.47 | 198,650 | -0.12(-0.29%) |
Dec 18, 2015 | 40.33 | 40.99 | 39.87 | 40.59 | 513,157 | +0.19(+0.46%) |
Dec 17, 2015 | 41.02 | 41.30 | 40.23 | 40.40 | 225,465 | -0.57(-1.39%) |
Dec 16, 2015 | 40.51 | 41.06 | 40.19 | 40.97 | 231,528 | +1.00(+2.49%) |
Dec 15, 2015 | 41.19 | 41.64 | 39.82 | 39.98 | 442,301 | -1.06(-2.59%) |
Dec 14, 2015 | 41.19 | 42.13 | 40.51 | 41.04 | 532,399 | +0.34(+0.84%) |
Dec 11, 2015 | 40.60 | 41.06 | 39.86 | 40.70 | 402,661 | -0.25(-0.62%) |
Dec 10, 2015 | 38.72 | 41.10 | 38.50 | 40.95 | 805,987 | +2.11(+5.44%) |
Dec 09, 2015 | 39.70 | 40.14 | 38.51 | 38.84 | 400,952 | -0.92(-2.31%) |
Dec 08, 2015 | 39.31 | 39.89 | 39.15 | 39.76 | 487,325 | +0.29(+0.73%) |
Dec 07, 2015 | 37.53 | 40.43 | 37.53 | 39.47 | 753,418 | +2.18(+5.85%) |
Dec 04, 2015 | 36.38 | 37.38 | 36.38 | 37.29 | 281,407 | +0.93(+2.57%) |
Dec 03, 2015 | 36.33 | 37.99 | 36.05 | 36.35 | 276,639 | +0.28(+0.78%) |
Dec 02, 2015 | 35.74 | 36.10 | 35.36 | 36.07 | 171,877 | +0.43(+1.21%) |
Dec 01, 2015 | 36.03 | 36.03 | 35.13 | 35.64 | 183,512 | -0.12(-0.35%) |
Nov 30, 2015 | 36.64 | 36.68 | 35.08 | 35.76 | 179,206 | -0.81(-2.21%) |
Nov 27, 2015 | 36.51 | 36.68 | 35.85 | 36.57 | 79,345 | +0.01(+0.02%) |
Nov 25, 2015 | 36.22 | 36.57 | 36.57 | 36.57 | 141,453 | +0.45(+1.25%) |
Nov 24, 2015 | 35.51 | 36.35 | 34.91 | 36.11 | 212,348 | +0.38(+1.08%) |
Nov 23, 2015 | 35.28 | 35.83 | 35.03 | 35.73 | 191,836 | +0.47(+1.34%) |
Nov 20, 2015 | 34.67 | 35.49 | 34.65 | 35.26 | 194,346 | +0.83(+2.41%) |
Nov 19, 2015 | 34.62 | 34.84 | 34.05 | 34.43 | 140,549 | -0.22(-0.63%) |
Nov 18, 2015 | 34.30 | 35.06 | 34.15 | 34.64 | 207,041 | +0.56(+1.65%) |
Nov 17, 2015 | 34.32 | 34.58 | 33.81 | 34.08 | 149,419 | -0.21(-0.60%) |
Nov 16, 2015 | 33.79 | 34.32 | 33.31 | 34.29 | 224,546 | +0.69(+2.04%) |
Nov 13, 2015 | 33.71 | 34.08 | 33.46 | 33.60 | 203,881 | -0.41(-1.19%) |
Nov 12, 2015 | 33.78 | 34.30 | 33.57 | 34.01 | 220,643 | +0.03(+0.10%) |
Nov 11, 2015 | 34.82 | 34.91 | 33.60 | 33.97 | 238,162 | -0.81(-2.34%) |
Nov 10, 2015 | 34.71 | 35.19 | 34.50 | 34.78 | 327,517 | +0.11(+0.32%) |
Nov 09, 2015 | 35.89 | 35.89 | 34.25 | 34.68 | 268,304 | -1.43(-3.97%) |
Nov 06, 2015 | 33.58 | 36.14 | 33.49 | 36.11 | 607,997 | +2.55(+7.59%) |
Nov 05, 2015 | 35.88 | 35.88 | 32.85 | 33.56 | 1,439,333 | -3.69(-9.90%) |
Nov 04, 2015 | 38.50 | 38.64 | 35.95 | 37.25 | 636,176 | -1.24(-3.23%) |
Nov 03, 2015 | 38.00 | 39.09 | 37.71 | 38.49 | 281,534 | +0.45(+1.18%) |
Nov 02, 2015 | 38.86 | 39.03 | 37.62 | 38.04 | 371,282 | -0.85(-2.18%) |
Oct 30, 2015 | 39.47 | 40.07 | 38.67 | 38.89 | 273,041 | -0.65(-1.64%) |
Oct 29, 2015 | 39.81 | 40.04 | 39.04 | 39.54 | 226,841 | -0.49(-1.23%) |
Oct 28, 2015 | 38.51 | 40.03 | 38.51 | 40.03 | 195,199 | +1.63(+4.23%) |
Oct 27, 2015 | 38.92 | 39.42 | 38.30 | 38.40 | 201,210 | -0.55(-1.40%) |
Oct 26, 2015 | 39.14 | 39.89 | 38.90 | 38.95 | 168,116 | -0.15(-0.38%) |
Oct 23, 2015 | 39.65 | 40.61 | 38.78 | 39.10 | 226,992 | -0.38(-0.97%) |
Oct 22, 2015 | 39.93 | 40.67 | 39.30 | 39.48 | 254,468 | -0.36(-0.89%) |
Oct 21, 2015 | 40.86 | 40.91 | 39.79 | 39.84 | 257,979 | -0.95(-2.33%) |
Oct 20, 2015 | 40.05 | 40.90 | 39.89 | 40.79 | 280,005 | +0.70(+1.76%) |
Oct 19, 2015 | 40.12 | 40.28 | 39.12 | 40.08 | 141,506 | -0.12(-0.29%) |
Oct 16, 2015 | 40.49 | 41.19 | 39.98 | 40.20 | 164,849 | -0.16(-0.39%) |
Oct 15, 2015 | 39.76 | 40.41 | 39.12 | 40.36 | 135,150 | +0.60(+1.51%) |
Oct 14, 2015 | 39.81 | 40.32 | 39.44 | 39.76 | 154,199 | -0.06(-0.15%) |
Oct 13, 2015 | 41.25 | 41.27 | 39.44 | 39.82 | 220,886 | -1.56(-3.76%) |
Oct 12, 2015 | 41.08 | 41.93 | 41.00 | 41.38 | 179,603 | +0.40(+0.98%) |
Oct 09, 2015 | 40.39 | 41.16 | 40.19 | 40.97 | 193,152 | +0.71(+1.76%) |
Oct 08, 2015 | 39.65 | 40.66 | 39.34 | 40.26 | 249,302 | +0.61(+1.53%) |
Oct 07, 2015 | 40.15 | 40.92 | 39.35 | 39.65 | 324,262 | -0.36(-0.89%) |
Oct 06, 2015 | 39.57 | 40.25 | 39.55 | 40.01 | 285,421 | +0.44(+1.12%) |
Oct 05, 2015 | 38.61 | 40.04 | 38.42 | 39.57 | 448,871 | +1.01(+2.62%) |
Oct 02, 2015 | 38.78 | 39.00 | 38.13 | 38.55 | 341,546 | -0.69(-1.76%) |