Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.41 | 38.25 | 38.25 | 38.25 | 374,818 | -0.36(-0.93%) |
Dec 30, 2015 | 38.84 | 38.90 | 38.59 | 38.60 | 460,959 | -0.30(-0.78%) |
Dec 29, 2015 | 38.77 | 38.95 | 38.71 | 38.91 | 668,928 | +0.38(+0.98%) |
Dec 28, 2015 | 38.36 | 38.53 | 38.22 | 38.53 | 571,094 | -0.03(-0.08%) |
Dec 24, 2015 | 38.58 | 38.56 | 38.56 | 38.56 | 161,758 | -0.01(-0.04%) |
Dec 23, 2015 | 38.33 | 38.59 | 38.24 | 38.58 | 724,585 | +0.47(+1.23%) |
Dec 22, 2015 | 37.91 | 38.20 | 37.70 | 38.11 | 493,010 | +0.29(+0.76%) |
Dec 21, 2015 | 37.76 | 37.93 | 37.50 | 37.82 | 908,444 | +0.32(+0.85%) |
Dec 18, 2015 | 38.08 | 38.18 | 37.49 | 37.50 | 991,117 | -0.86(-2.25%) |
Dec 17, 2015 | 38.94 | 39.06 | 38.37 | 38.37 | 3,852,465 | -0.57(-1.46%) |
Dec 16, 2015 | 38.59 | 39.00 | 38.32 | 38.93 | 975,144 | +0.61(+1.58%) |
Dec 15, 2015 | 37.85 | 38.48 | 37.85 | 38.33 | 2,029,570 | +0.81(+2.16%) |
Dec 14, 2015 | 37.55 | 37.75 | 37.13 | 37.52 | 784,840 | +0.05(+0.13%) |
Dec 11, 2015 | 37.79 | 37.93 | 37.28 | 37.47 | 1,727,115 | -0.79(-2.07%) |
Dec 10, 2015 | 38.31 | 38.58 | 38.13 | 38.26 | 664,745 | +0.02(+0.04%) |
Dec 09, 2015 | 38.51 | 38.90 | 38.04 | 38.25 | 1,321,687 | -0.40(-1.05%) |
Dec 08, 2015 | 38.87 | 38.94 | 38.58 | 38.65 | 1,089,629 | -0.44(-1.12%) |
Dec 07, 2015 | 39.42 | 39.42 | 38.93 | 39.09 | 963,290 | -0.34(-0.86%) |
Dec 04, 2015 | 38.62 | 39.50 | 38.62 | 39.43 | 621,078 | +0.88(+2.29%) |
Dec 03, 2015 | 39.33 | 39.33 | 38.42 | 38.55 | 1,728,163 | -0.58(-1.47%) |
Dec 02, 2015 | 39.67 | 39.67 | 39.05 | 39.12 | 985,037 | -0.47(-1.18%) |
Dec 01, 2015 | 39.36 | 39.62 | 39.27 | 39.59 | 1,090,854 | +0.41(+1.05%) |
Nov 30, 2015 | 39.36 | 39.38 | 39.16 | 39.18 | 744,603 | -0.10(-0.25%) |
Nov 27, 2015 | 39.23 | 39.32 | 39.07 | 39.28 | 313,062 | +0.14(+0.35%) |
Nov 25, 2015 | 39.27 | 39.14 | 39.14 | 39.14 | 535,903 | +0.02(+0.04%) |
Nov 24, 2015 | 38.98 | 39.23 | 38.79 | 39.12 | 610,644 | -0.10(-0.25%) |
Nov 23, 2015 | 39.35 | 39.43 | 39.17 | 39.22 | 438,357 | -0.10(-0.25%) |
Nov 20, 2015 | 39.27 | 39.45 | 39.22 | 39.32 | 671,099 | +0.10(+0.26%) |
Nov 19, 2015 | 39.20 | 39.28 | 39.07 | 39.22 | 569,147 | +0.04(+0.10%) |
Nov 18, 2015 | 38.65 | 39.21 | 38.65 | 39.18 | 988,386 | +0.64(+1.65%) |
Nov 17, 2015 | 38.74 | 38.88 | 38.48 | 38.54 | 394,349 | -0.04(-0.11%) |
Nov 16, 2015 | 38.06 | 38.59 | 38.00 | 38.59 | 464,551 | +0.47(+1.23%) |
Nov 13, 2015 | 38.26 | 38.53 | 38.08 | 38.12 | 1,411,280 | -0.32(-0.83%) |
Nov 12, 2015 | 38.85 | 38.91 | 38.43 | 38.43 | 970,322 | -0.65(-1.66%) |
Nov 11, 2015 | 39.38 | 39.38 | 39.05 | 39.08 | 444,081 | -0.06(-0.16%) |
Nov 10, 2015 | 38.96 | 39.16 | 38.85 | 39.15 | 341,718 | +0.17(+0.44%) |
Nov 09, 2015 | 39.54 | 39.54 | 38.77 | 38.98 | 3,988,809 | -0.41(-1.05%) |
Nov 06, 2015 | 39.83 | 39.83 | 39.26 | 39.39 | 1,717,429 | +0.28(+0.70%) |
Nov 05, 2015 | 38.91 | 39.17 | 38.89 | 39.11 | 444,999 | +0.20(+0.52%) |
Nov 04, 2015 | 39.13 | 39.13 | 38.85 | 38.91 | 523,147 | -0.09(-0.24%) |
Nov 03, 2015 | 38.89 | 39.14 | 38.77 | 39.01 | 626,777 | +0.03(+0.07%) |
Nov 02, 2015 | 38.41 | 39.06 | 38.41 | 38.98 | 566,289 | +0.52(+1.35%) |
Oct 30, 2015 | 39.04 | 39.04 | 38.45 | 38.46 | 472,852 | -0.50(-1.29%) |
Oct 29, 2015 | 39.06 | 39.17 | 38.84 | 38.96 | 379,422 | -0.16(-0.41%) |
Oct 28, 2015 | 38.40 | 39.12 | 38.35 | 39.12 | 1,567,132 | +0.89(+2.32%) |
Oct 27, 2015 | 38.40 | 38.40 | 38.12 | 38.24 | 339,787 | -0.26(-0.68%) |
Oct 26, 2015 | 38.48 | 38.60 | 38.35 | 38.50 | 1,137,161 | -0.09(-0.22%) |
Oct 23, 2015 | 38.59 | 38.61 | 38.33 | 38.59 | 653,065 | +0.34(+0.88%) |
Oct 22, 2015 | 37.83 | 38.37 | 37.79 | 38.25 | 1,245,938 | +0.62(+1.63%) |
Oct 21, 2015 | 38.06 | 38.11 | 37.61 | 37.63 | 459,503 | -0.34(-0.88%) |
Oct 20, 2015 | 37.78 | 38.01 | 37.74 | 37.97 | 795,382 | +0.19(+0.51%) |
Oct 19, 2015 | 37.49 | 37.84 | 37.49 | 37.78 | 393,375 | +0.02(+0.06%) |
Oct 16, 2015 | 37.69 | 37.79 | 37.56 | 37.75 | 349,243 | +0.20(+0.54%) |
Oct 15, 2015 | 37.07 | 37.57 | 36.98 | 37.55 | 414,021 | +0.75(+2.03%) |
Oct 14, 2015 | 37.09 | 37.17 | 36.74 | 36.80 | 436,872 | -0.37(-0.98%) |
Oct 13, 2015 | 37.23 | 37.47 | 37.15 | 37.17 | 630,616 | -0.25(-0.67%) |
Oct 12, 2015 | 37.35 | 37.44 | 37.27 | 37.42 | 420,512 | +0.09(+0.24%) |
Oct 09, 2015 | 37.57 | 37.60 | 37.16 | 37.33 | 545,729 | -0.18(-0.48%) |
Oct 08, 2015 | 37.22 | 37.54 | 37.08 | 37.51 | 846,079 | +0.22(+0.59%) |
Oct 07, 2015 | 37.15 | 37.39 | 37.01 | 37.29 | 1,052,806 | +0.34(+0.93%) |
Oct 06, 2015 | 37.07 | 37.13 | 36.88 | 36.95 | 803,014 | -0.12(-0.34%) |
Oct 05, 2015 | 36.54 | 37.12 | 36.52 | 37.07 | 5,326,893 | +0.74(+2.04%) |
Oct 02, 2015 | 35.69 | 36.33 | 35.28 | 36.33 | 797,034 | +0.05(+0.13%) |