Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.79 | 38.29 | 38.29 | 38.29 | 1,227,155 | +0.24(+0.63%) |
Dec 30, 2015 | 38.02 | 38.40 | 37.96 | 38.05 | 829,777 | -0.30(-0.78%) |
Dec 29, 2015 | 38.27 | 38.56 | 38.10 | 38.35 | 672,572 | +0.30(+0.78%) |
Dec 28, 2015 | 38.03 | 38.20 | 37.47 | 38.05 | 546,605 | -0.01(-0.02%) |
Dec 24, 2015 | 37.93 | 38.05 | 38.05 | 38.05 | 288,352 | -0.05(-0.12%) |
Dec 23, 2015 | 38.05 | 38.53 | 37.89 | 38.10 | 647,189 | +0.04(+0.10%) |
Dec 22, 2015 | 37.49 | 38.18 | 37.33 | 38.06 | 1,003,248 | +0.82(+2.19%) |
Dec 21, 2015 | 37.10 | 37.50 | 36.82 | 37.24 | 1,368,963 | +0.14(+0.37%) |
Dec 18, 2015 | 38.45 | 38.52 | 36.91 | 37.11 | 3,081,554 | -1.85(-4.76%) |
Dec 17, 2015 | 39.54 | 39.88 | 38.94 | 38.96 | 1,242,132 | -0.63(-1.59%) |
Dec 16, 2015 | 38.57 | 39.68 | 38.57 | 39.59 | 941,969 | +1.19(+3.11%) |
Dec 15, 2015 | 38.24 | 38.59 | 37.77 | 38.40 | 1,087,236 | +0.60(+1.59%) |
Dec 14, 2015 | 38.21 | 38.41 | 37.41 | 37.79 | 989,130 | -0.47(-1.24%) |
Dec 11, 2015 | 39.27 | 39.42 | 38.06 | 38.27 | 1,209,908 | -1.35(-3.42%) |
Dec 10, 2015 | 39.65 | 40.08 | 39.46 | 39.62 | 869,887 | +0.07(+0.18%) |
Dec 09, 2015 | 39.21 | 40.12 | 38.89 | 39.55 | 1,064,629 | +0.10(+0.26%) |
Dec 08, 2015 | 39.95 | 40.14 | 39.05 | 39.45 | 1,372,163 | -0.69(-1.71%) |
Dec 07, 2015 | 40.84 | 41.09 | 39.86 | 40.13 | 1,045,995 | -0.71(-1.75%) |
Dec 04, 2015 | 40.61 | 40.89 | 40.09 | 40.85 | 1,044,238 | +0.26(+0.64%) |
Dec 03, 2015 | 40.83 | 41.33 | 40.37 | 40.59 | 1,296,922 | -0.22(-0.54%) |
Dec 02, 2015 | 39.57 | 41.26 | 39.18 | 40.81 | 1,839,280 | -0.23(-0.57%) |
Dec 01, 2015 | 41.41 | 41.43 | 40.47 | 41.04 | 1,182,860 | -0.25(-0.61%) |
Nov 30, 2015 | 42.27 | 42.45 | 41.17 | 41.29 | 1,659,499 | -1.09(-2.57%) |
Nov 27, 2015 | 41.77 | 42.42 | 41.64 | 42.38 | 236,937 | +0.56(+1.33%) |
Nov 25, 2015 | 41.70 | 41.83 | 41.83 | 41.83 | 383,235 | +0.10(+0.23%) |
Nov 24, 2015 | 41.01 | 42.33 | 40.91 | 41.73 | 478,783 | +0.38(+0.92%) |
Nov 23, 2015 | 41.82 | 41.95 | 41.26 | 41.35 | 469,256 | -0.49(-1.18%) |
Nov 20, 2015 | 42.10 | 42.60 | 41.78 | 41.84 | 948,853 | +0.03(+0.08%) |
Nov 19, 2015 | 41.38 | 41.94 | 41.29 | 41.81 | 924,203 | +0.57(+1.38%) |
Nov 18, 2015 | 41.20 | 41.61 | 40.87 | 41.24 | 1,467,628 | +0.07(+0.17%) |
Nov 17, 2015 | 41.33 | 41.72 | 41.01 | 41.16 | 1,061,099 | -0.07(-0.17%) |
Nov 16, 2015 | 40.68 | 41.27 | 39.46 | 41.24 | 893,480 | +0.52(+1.27%) |
Nov 13, 2015 | 40.62 | 40.98 | 40.30 | 40.72 | 725,157 | -0.16(-0.40%) |
Nov 12, 2015 | 41.99 | 42.59 | 40.87 | 40.88 | 647,959 | -1.35(-3.19%) |
Nov 11, 2015 | 41.98 | 42.25 | 41.59 | 42.23 | 856,994 | +0.29(+0.68%) |
Nov 10, 2015 | 41.45 | 42.18 | 41.36 | 41.94 | 850,148 | +0.55(+1.33%) |
Nov 09, 2015 | 42.30 | 42.49 | 40.95 | 41.39 | 1,227,029 | -1.10(-2.58%) |
Nov 06, 2015 | 41.97 | 42.64 | 41.61 | 42.49 | 863,793 | +0.52(+1.25%) |
Nov 05, 2015 | 41.79 | 42.29 | 41.77 | 41.96 | 1,163,823 | +0.27(+0.64%) |
Nov 04, 2015 | 41.58 | 41.78 | 41.28 | 41.70 | 1,005,703 | +0.36(+0.88%) |
Nov 03, 2015 | 40.52 | 41.37 | 40.41 | 41.33 | 1,275,166 | +0.86(+2.11%) |
Nov 02, 2015 | 40.12 | 40.59 | 40.08 | 40.48 | 993,464 | +0.33(+0.82%) |
Oct 30, 2015 | 40.74 | 40.96 | 39.86 | 40.15 | 1,486,270 | -0.71(-1.73%) |
Oct 29, 2015 | 40.17 | 41.77 | 39.85 | 40.85 | 2,469,422 | +1.48(+3.75%) |
Oct 28, 2015 | 39.93 | 40.42 | 39.04 | 39.38 | 5,421,804 | -1.22(-3.00%) |
Oct 27, 2015 | 40.28 | 41.00 | 38.45 | 40.59 | 5,290,685 | -1.76(-4.16%) |
Oct 26, 2015 | 42.00 | 42.60 | 41.91 | 42.36 | 612,254 | +0.32(+0.77%) |
Oct 23, 2015 | 42.13 | 42.34 | 41.72 | 42.03 | 685,746 | +0.11(+0.26%) |
Oct 22, 2015 | 41.50 | 41.96 | 41.15 | 41.92 | 1,266,192 | +0.31(+0.75%) |
Oct 21, 2015 | 41.44 | 41.96 | 41.33 | 41.61 | 893,000 | +0.27(+0.64%) |
Oct 20, 2015 | 40.42 | 41.39 | 39.84 | 41.35 | 1,138,744 | +0.96(+2.38%) |
Oct 19, 2015 | 39.96 | 40.47 | 39.96 | 40.39 | 858,822 | +0.10(+0.24%) |
Oct 16, 2015 | 40.19 | 40.52 | 39.86 | 40.29 | 626,653 | +0.05(+0.11%) |
Oct 15, 2015 | 40.05 | 40.47 | 39.98 | 40.24 | 557,596 | +0.29(+0.73%) |
Oct 14, 2015 | 39.52 | 40.52 | 39.36 | 39.95 | 669,247 | +0.26(+0.65%) |
Oct 13, 2015 | 40.40 | 40.58 | 39.65 | 39.69 | 1,291,909 | -1.00(-2.47%) |
Oct 12, 2015 | 40.84 | 41.05 | 40.54 | 40.70 | 1,212,320 | -0.25(-0.60%) |
Oct 09, 2015 | 40.18 | 41.04 | 40.18 | 40.94 | 841,618 | +0.84(+2.10%) |
Oct 08, 2015 | 40.04 | 40.35 | 39.32 | 40.10 | 1,925,294 | -0.26(-0.64%) |
Oct 07, 2015 | 40.21 | 40.68 | 39.91 | 40.36 | 1,140,323 | -0.32(-0.80%) |
Oct 06, 2015 | 40.81 | 41.30 | 40.58 | 40.69 | 692,165 | -0.25(-0.62%) |
Oct 05, 2015 | 40.37 | 41.05 | 40.35 | 40.94 | 681,750 | +0.65(+1.62%) |
Oct 02, 2015 | 39.60 | 40.30 | 39.29 | 40.28 | 730,873 | +0.67(+1.69%) |