Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.75 | 39.59 | 39.59 | 39.59 | 4,400 | +0.50(+1.28%) |
Dec 30, 2015 | 39.16 | 39.26 | 38.93 | 39.09 | 4,179 | -0.33(-0.84%) |
Dec 29, 2015 | 39.48 | 39.52 | 39.19 | 39.42 | 9,748 | -0.14(-0.35%) |
Dec 28, 2015 | 39.40 | 39.58 | 39.33 | 39.56 | 5,991 | -0.64(-1.59%) |
Dec 24, 2015 | 40.01 | 40.20 | 40.20 | 40.20 | 78,100 | -0.65(-1.59%) |
Dec 23, 2015 | 40.56 | 40.95 | 40.56 | 40.85 | 5,188 | +0.36(+0.89%) |
Dec 22, 2015 | 40.04 | 40.60 | 40.04 | 40.49 | 5,902 | +0.62(+1.56%) |
Dec 21, 2015 | 39.91 | 40.09 | 39.53 | 39.87 | 29,649 | -0.43(-1.07%) |
Dec 18, 2015 | 39.59 | 40.47 | 39.51 | 40.30 | 26,565 | +1.20(+3.07%) |
Dec 17, 2015 | 39.51 | 39.51 | 38.95 | 39.10 | 7,155 | -0.45(-1.14%) |
Dec 16, 2015 | 39.46 | 39.56 | 38.99 | 39.55 | 15,399 | +4.40(+12.52%) |
Dec 15, 2015 | 35.03 | 35.35 | 34.96 | 35.15 | 14,756 | +0.17(+0.49%) |
Dec 14, 2015 | 35.02 | 35.21 | 34.52 | 34.98 | 7,469 | +0.18(+0.52%) |
Dec 11, 2015 | 34.74 | 35.08 | 34.67 | 34.80 | 26,835 | +0.30(+0.87%) |
Dec 10, 2015 | 34.74 | 34.74 | 34.37 | 34.50 | 10,358 | -1.18(-3.31%) |
Dec 09, 2015 | 35.70 | 36.00 | 35.51 | 35.68 | 4,351 | +0.06(+0.17%) |
Dec 08, 2015 | 35.46 | 35.64 | 35.20 | 35.62 | 13,719 | -0.85(-2.33%) |
Dec 07, 2015 | 36.87 | 36.87 | 36.28 | 36.47 | 17,916 | -1.17(-3.11%) |
Dec 04, 2015 | 37.21 | 37.65 | 37.19 | 37.64 | 6,380 | -0.02(-0.05%) |
Dec 03, 2015 | 38.09 | 38.17 | 37.63 | 37.66 | 5,847 | -0.02(-0.05%) |
Dec 02, 2015 | 37.91 | 38.05 | 37.53 | 37.68 | 7,607 | +0.11(+0.29%) |
Dec 01, 2015 | 37.33 | 37.64 | 37.26 | 37.57 | 11,080 | +1.14(+3.13%) |
Nov 30, 2015 | 36.02 | 36.43 | 36.02 | 36.43 | 10,906 | +0.29(+0.80%) |
Nov 27, 2015 | 36.09 | 36.20 | 35.88 | 36.14 | 7,629 | -3.28(-8.32%) |
Nov 25, 2015 | 39.26 | 39.42 | 39.42 | 39.42 | 3,200 | +0.10(+0.25%) |
Nov 24, 2015 | 38.84 | 39.36 | 38.79 | 39.32 | 5,412 | -0.11(-0.28%) |
Nov 23, 2015 | 39.56 | 39.61 | 39.27 | 39.43 | 6,729 | -0.67(-1.67%) |
Nov 20, 2015 | 40.18 | 40.35 | 40.07 | 40.10 | 4,532 | +0.11(+0.28%) |
Nov 19, 2015 | 39.95 | 40.33 | 39.95 | 39.99 | 9,146 | +0.22(+0.55%) |
Nov 18, 2015 | 39.18 | 39.81 | 39.18 | 39.77 | 15,067 | +0.77(+1.97%) |
Nov 17, 2015 | 39.09 | 39.13 | 38.83 | 39.00 | 15,875 | -1.37(-3.39%) |
Nov 16, 2015 | 39.82 | 40.49 | 39.80 | 40.37 | 8,492 | +0.55(+1.38%) |
Nov 13, 2015 | 40.15 | 40.15 | 39.70 | 39.82 | 11,834 | -0.70(-1.73%) |
Nov 12, 2015 | 40.74 | 40.80 | 40.36 | 40.52 | 3,040 | -0.82(-1.98%) |
Nov 11, 2015 | 41.47 | 41.52 | 41.17 | 41.34 | 13,161 | -0.21(-0.51%) |
Nov 10, 2015 | 41.50 | 41.58 | 41.32 | 41.55 | 5,511 | -0.23(-0.55%) |
Nov 09, 2015 | 42.26 | 42.38 | 41.71 | 41.78 | 16,149 | -0.82(-1.92%) |
Nov 06, 2015 | 42.15 | 42.60 | 42.02 | 42.60 | 3,197 | +0.11(+0.26%) |
Nov 05, 2015 | 42.57 | 42.66 | 42.10 | 42.49 | 7,864 | -0.81(-1.87%) |
Nov 04, 2015 | 43.88 | 43.98 | 43.26 | 43.30 | 13,721 | -0.21(-0.48%) |
Nov 03, 2015 | 43.06 | 43.57 | 43.06 | 43.51 | 8,935 | +0.48(+1.12%) |
Nov 02, 2015 | 42.55 | 43.03 | 42.55 | 43.03 | 12,217 | +1.12(+2.67%) |
Oct 30, 2015 | 42.04 | 42.06 | 41.82 | 41.91 | 5,359 | -0.25(-0.59%) |
Oct 29, 2015 | 42.18 | 42.19 | 42.02 | 42.16 | 8,807 | +0.11(+0.26%) |
Oct 28, 2015 | 42.21 | 42.51 | 41.63 | 42.05 | 11,477 | -0.20(-0.47%) |
Oct 27, 2015 | 42.27 | 42.27 | 42.01 | 42.25 | 7,550 | -1.35(-3.10%) |
Oct 26, 2015 | 43.76 | 43.77 | 43.52 | 43.60 | 5,688 | -1.36(-3.02%) |
Oct 23, 2015 | 44.59 | 44.96 | 44.51 | 44.96 | 16,445 | +3.82(+9.29%) |
Oct 22, 2015 | 40.66 | 41.14 | 40.65 | 41.14 | 13,410 | +0.78(+1.93%) |
Oct 21, 2015 | 40.56 | 40.69 | 40.36 | 40.36 | 11,633 | -1.12(-2.70%) |
Oct 20, 2015 | 41.50 | 41.56 | 41.26 | 41.48 | 9,119 | -0.77(-1.82%) |
Oct 19, 2015 | 42.21 | 42.37 | 42.07 | 42.25 | 10,134 | +0.02(+0.05%) |
Oct 16, 2015 | 41.83 | 42.27 | 41.78 | 42.23 | 5,169 | +0.10(+0.24%) |
Oct 15, 2015 | 41.48 | 42.13 | 41.32 | 42.13 | 25,250 | +1.48(+3.64%) |
Oct 14, 2015 | 40.81 | 41.03 | 40.65 | 40.65 | 9,655 | +0.06(+0.15%) |
Oct 13, 2015 | 40.98 | 41.23 | 40.59 | 40.59 | 18,013 | -1.21(-2.89%) |
Oct 12, 2015 | 41.92 | 41.92 | 41.64 | 41.80 | 13,536 | +0.59(+1.43%) |
Oct 09, 2015 | 41.16 | 41.27 | 40.99 | 41.21 | 14,784 | -1.30(-3.06%) |
Oct 08, 2015 | 41.63 | 42.64 | 41.47 | 42.51 | 23,509 | -0.35(-0.82%) |
Oct 07, 2015 | 42.77 | 43.24 | 42.47 | 42.86 | 11,027 | +2.12(+5.20%) |
Oct 06, 2015 | 40.59 | 40.86 | 40.58 | 40.74 | 14,842 | -0.24(-0.59%) |
Oct 05, 2015 | 40.63 | 41.12 | 40.50 | 40.98 | 19,577 | -0.37(-0.89%) |
Oct 02, 2015 | 39.90 | 41.43 | 39.83 | 41.35 | 30,900 | +2.58(+6.65%) |