Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.48 | 38.09 | 38.09 | 38.09 | 1,310,479 | -0.70(-1.82%) |
Dec 30, 2015 | 38.75 | 39.40 | 38.48 | 38.79 | 864,445 | +0.06(+0.15%) |
Dec 29, 2015 | 38.85 | 39.16 | 36.03 | 38.74 | 775,311 | +0.06(+0.15%) |
Dec 28, 2015 | 38.53 | 38.81 | 38.12 | 38.68 | 826,269 | +0.03(+0.09%) |
Dec 24, 2015 | 38.62 | 38.64 | 38.64 | 38.64 | 302,803 | +0.00(+0.00%) |
Dec 23, 2015 | 38.16 | 38.74 | 38.12 | 38.64 | 668,194 | +0.83(+2.20%) |
Dec 22, 2015 | 37.28 | 38.10 | 37.27 | 37.81 | 721,701 | +0.63(+1.69%) |
Dec 21, 2015 | 37.17 | 37.37 | 36.70 | 37.18 | 983,052 | +0.29(+0.77%) |
Dec 18, 2015 | 37.37 | 37.37 | 36.68 | 36.90 | 1,817,457 | -0.51(-1.37%) |
Dec 17, 2015 | 38.21 | 38.32 | 37.31 | 37.41 | 1,536,208 | -0.77(-2.02%) |
Dec 16, 2015 | 38.63 | 38.95 | 37.45 | 38.18 | 2,595,072 | -0.45(-1.17%) |
Dec 15, 2015 | 41.56 | 41.75 | 38.21 | 38.63 | 4,932,545 | -2.84(-6.84%) |
Dec 14, 2015 | 41.29 | 41.63 | 40.67 | 41.47 | 1,253,412 | +0.33(+0.80%) |
Dec 11, 2015 | 41.68 | 41.71 | 40.68 | 41.14 | 1,439,748 | -1.18(-2.80%) |
Dec 10, 2015 | 42.19 | 42.67 | 42.08 | 42.33 | 1,018,550 | +0.15(+0.36%) |
Dec 09, 2015 | 42.28 | 43.41 | 42.11 | 42.18 | 1,322,188 | -0.23(-0.53%) |
Dec 08, 2015 | 41.82 | 42.65 | 41.44 | 42.40 | 1,600,051 | -0.03(-0.06%) |
Dec 07, 2015 | 43.03 | 43.12 | 42.21 | 42.43 | 1,112,458 | -0.74(-1.71%) |
Dec 04, 2015 | 41.87 | 43.23 | 41.78 | 43.17 | 1,404,694 | +1.21(+2.88%) |
Dec 03, 2015 | 42.89 | 43.18 | 41.82 | 41.96 | 1,128,776 | -0.95(-2.21%) |
Dec 02, 2015 | 42.60 | 43.06 | 42.38 | 42.91 | 1,530,043 | +0.29(+0.69%) |
Dec 01, 2015 | 41.98 | 42.99 | 41.98 | 42.61 | 1,559,663 | +0.44(+1.03%) |
Nov 30, 2015 | 42.21 | 42.57 | 41.80 | 42.18 | 1,710,370 | +0.18(+0.44%) |
Nov 27, 2015 | 41.73 | 42.21 | 41.68 | 41.99 | 509,057 | +0.20(+0.48%) |
Nov 25, 2015 | 41.65 | 41.79 | 41.79 | 41.79 | 1,466,707 | +0.55(+1.34%) |
Nov 24, 2015 | 40.21 | 41.50 | 39.74 | 41.24 | 1,280,300 | +0.84(+2.08%) |
Nov 23, 2015 | 40.49 | 41.23 | 40.37 | 40.40 | 818,201 | -0.42(-1.03%) |
Nov 20, 2015 | 40.66 | 41.34 | 40.54 | 40.82 | 811,101 | +0.36(+0.89%) |
Nov 19, 2015 | 40.15 | 40.73 | 39.98 | 40.46 | 830,523 | +0.07(+0.17%) |
Nov 18, 2015 | 39.54 | 40.41 | 39.36 | 40.39 | 1,051,185 | +1.16(+2.95%) |
Nov 17, 2015 | 39.72 | 39.72 | 39.02 | 39.23 | 715,866 | -0.29(-0.72%) |
Nov 16, 2015 | 38.64 | 39.56 | 38.64 | 39.52 | 904,373 | +0.76(+1.97%) |
Nov 13, 2015 | 38.11 | 38.84 | 37.86 | 38.75 | 1,527,147 | +0.61(+1.61%) |
Nov 12, 2015 | 39.52 | 39.58 | 38.05 | 38.14 | 1,551,366 | -1.70(-4.26%) |
Nov 11, 2015 | 40.76 | 40.76 | 39.72 | 39.83 | 929,360 | -0.74(-1.82%) |
Nov 10, 2015 | 39.94 | 40.86 | 39.94 | 40.57 | 1,442,024 | +0.50(+1.25%) |
Nov 09, 2015 | 40.40 | 40.43 | 39.73 | 40.07 | 1,053,458 | -0.44(-1.07%) |
Nov 06, 2015 | 40.66 | 40.79 | 39.70 | 40.50 | 1,092,250 | -0.22(-0.53%) |
Nov 05, 2015 | 40.27 | 41.27 | 39.99 | 40.72 | 1,253,803 | +0.54(+1.35%) |
Nov 04, 2015 | 41.68 | 41.71 | 40.04 | 40.18 | 1,873,872 | -1.26(-3.05%) |
Nov 03, 2015 | 41.91 | 41.99 | 41.38 | 41.44 | 1,550,797 | -0.48(-1.14%) |
Nov 02, 2015 | 40.66 | 42.08 | 40.63 | 41.92 | 2,100,610 | +1.41(+3.49%) |
Oct 30, 2015 | 40.77 | 41.03 | 40.18 | 40.50 | 1,685,537 | -0.22(-0.53%) |
Oct 29, 2015 | 40.71 | 41.02 | 40.38 | 40.72 | 1,882,849 | +0.04(+0.10%) |
Oct 28, 2015 | 38.24 | 40.71 | 36.86 | 40.68 | 4,628,551 | +3.51(+9.43%) |
Oct 27, 2015 | 37.11 | 37.31 | 36.56 | 37.17 | 1,978,167 | -0.36(-0.96%) |
Oct 26, 2015 | 38.76 | 38.92 | 37.47 | 37.53 | 1,370,168 | -1.25(-3.22%) |
Oct 23, 2015 | 38.89 | 39.15 | 38.49 | 38.78 | 1,266,401 | +0.07(+0.17%) |
Oct 22, 2015 | 37.60 | 39.07 | 37.47 | 38.71 | 1,455,559 | +1.16(+3.10%) |
Oct 21, 2015 | 37.26 | 38.32 | 37.25 | 37.55 | 1,305,867 | +0.41(+1.10%) |
Oct 20, 2015 | 36.55 | 37.57 | 36.30 | 37.14 | 1,217,570 | +0.43(+1.16%) |
Oct 19, 2015 | 36.91 | 36.95 | 36.24 | 36.71 | 1,013,273 | -0.32(-0.86%) |
Oct 16, 2015 | 37.54 | 37.54 | 36.73 | 37.03 | 1,246,330 | -0.39(-1.05%) |
Oct 15, 2015 | 37.94 | 38.03 | 36.72 | 37.42 | 1,668,704 | -0.62(-1.63%) |
Oct 14, 2015 | 38.11 | 38.45 | 37.63 | 38.04 | 1,115,413 | -0.13(-0.35%) |
Oct 13, 2015 | 38.46 | 38.57 | 37.73 | 38.18 | 1,957,033 | -0.59(-1.51%) |
Oct 12, 2015 | 39.38 | 39.63 | 38.49 | 38.76 | 1,033,278 | -0.59(-1.49%) |
Oct 09, 2015 | 39.94 | 40.16 | 39.16 | 39.35 | 1,088,396 | -0.48(-1.20%) |
Oct 08, 2015 | 38.57 | 39.94 | 38.56 | 39.83 | 1,016,440 | +1.07(+2.76%) |
Oct 07, 2015 | 38.91 | 39.35 | 37.85 | 38.76 | 1,594,296 | +0.03(+0.09%) |
Oct 06, 2015 | 38.25 | 38.89 | 38.07 | 38.72 | 1,982,899 | +0.40(+1.05%) |
Oct 05, 2015 | 37.12 | 38.39 | 36.98 | 38.32 | 1,957,973 | +1.47(+4.00%) |
Oct 02, 2015 | 35.57 | 36.86 | 35.08 | 36.85 | 1,929,757 | +0.16(+0.43%) |