Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.40 | 40.03 | 40.03 | 40.03 | 164,500 | -0.58(-1.43%) |
Dec 30, 2015 | 40.91 | 41.00 | 40.55 | 40.61 | 250,855 | -0.41(-1.00%) |
Dec 29, 2015 | 40.51 | 41.14 | 40.41 | 41.02 | 261,794 | +0.65(+1.61%) |
Dec 28, 2015 | 40.26 | 40.37 | 40.07 | 40.37 | 49,274 | -0.13(-0.32%) |
Dec 24, 2015 | 40.52 | 40.50 | 40.50 | 40.50 | 34,500 | +0.03(+0.07%) |
Dec 23, 2015 | 39.99 | 40.63 | 39.72 | 40.47 | 147,993 | +0.68(+1.71%) |
Dec 22, 2015 | 40.03 | 40.15 | 39.53 | 39.79 | 148,012 | -0.12(-0.30%) |
Dec 21, 2015 | 40.00 | 40.47 | 39.57 | 39.91 | 281,628 | +0.21(+0.53%) |
Dec 18, 2015 | 40.55 | 40.86 | 39.60 | 39.70 | 454,544 | -1.07(-2.62%) |
Dec 17, 2015 | 41.14 | 41.41 | 40.70 | 40.77 | 139,211 | -0.53(-1.28%) |
Dec 16, 2015 | 41.76 | 41.76 | 40.71 | 41.30 | 309,583 | -0.46(-1.10%) |
Dec 15, 2015 | 41.42 | 41.82 | 41.08 | 41.76 | 191,762 | +0.68(+1.66%) |
Dec 14, 2015 | 40.86 | 41.24 | 40.71 | 41.08 | 179,323 | +0.19(+0.46%) |
Dec 11, 2015 | 41.88 | 42.14 | 40.52 | 40.89 | 236,228 | -1.36(-3.22%) |
Dec 10, 2015 | 41.23 | 42.50 | 41.02 | 42.25 | 198,154 | +1.05(+2.55%) |
Dec 09, 2015 | 41.87 | 42.35 | 40.91 | 41.20 | 201,532 | -0.97(-2.30%) |
Dec 08, 2015 | 41.71 | 42.23 | 41.12 | 42.17 | 157,876 | -0.14(-0.33%) |
Dec 07, 2015 | 42.53 | 42.53 | 41.90 | 42.31 | 157,133 | -0.57(-1.33%) |
Dec 04, 2015 | 42.14 | 43.02 | 42.14 | 42.88 | 170,766 | +0.54(+1.28%) |
Dec 03, 2015 | 43.32 | 43.43 | 41.98 | 42.34 | 286,691 | -0.88(-2.04%) |
Dec 02, 2015 | 43.94 | 44.16 | 43.17 | 43.22 | 235,188 | -0.88(-2.00%) |
Dec 01, 2015 | 43.25 | 44.47 | 43.23 | 44.10 | 287,886 | +0.60(+1.38%) |
Nov 30, 2015 | 42.86 | 43.72 | 42.86 | 43.50 | 167,032 | +0.44(+1.02%) |
Nov 27, 2015 | 43.24 | 43.48 | 42.62 | 43.06 | 176,890 | -0.46(-1.06%) |
Nov 25, 2015 | 43.02 | 43.52 | 43.52 | 43.52 | 203,900 | +0.58(+1.35%) |
Nov 24, 2015 | 42.58 | 43.05 | 42.46 | 42.94 | 191,055 | +0.19(+0.44%) |
Nov 23, 2015 | 42.30 | 42.93 | 42.30 | 42.75 | 161,081 | +0.14(+0.33%) |
Nov 20, 2015 | 42.41 | 42.70 | 42.28 | 42.61 | 203,039 | +0.23(+0.54%) |
Nov 19, 2015 | 41.97 | 42.50 | 41.96 | 42.38 | 133,611 | +0.54(+1.29%) |
Nov 18, 2015 | 41.50 | 41.95 | 41.05 | 41.84 | 203,448 | +0.20(+0.48%) |
Nov 17, 2015 | 42.33 | 42.43 | 41.63 | 41.64 | 255,563 | -0.74(-1.75%) |
Nov 16, 2015 | 39.98 | 42.45 | 39.98 | 42.38 | 357,732 | +1.65(+4.05%) |
Nov 13, 2015 | 40.28 | 40.76 | 40.27 | 40.73 | 431,722 | +0.18(+0.44%) |
Nov 12, 2015 | 40.94 | 40.94 | 40.03 | 40.55 | 632,568 | -0.06(-0.15%) |
Nov 11, 2015 | 41.25 | 41.30 | 40.24 | 40.61 | 676,549 | +1.78(+4.58%) |
Nov 10, 2015 | 39.53 | 39.53 | 38.73 | 38.83 | 290,083 | -0.80(-2.02%) |
Nov 09, 2015 | 39.58 | 40.14 | 39.46 | 39.63 | 178,823 | -0.16(-0.40%) |
Nov 06, 2015 | 40.13 | 40.37 | 39.49 | 39.79 | 208,128 | -0.65(-1.61%) |
Nov 05, 2015 | 40.23 | 41.02 | 40.15 | 40.44 | 305,528 | +0.18(+0.45%) |
Nov 04, 2015 | 39.18 | 41.30 | 39.10 | 40.26 | 543,559 | +1.33(+3.42%) |
Nov 03, 2015 | 37.57 | 39.06 | 37.36 | 38.93 | 263,462 | +1.15(+3.04%) |
Nov 02, 2015 | 37.00 | 38.01 | 36.84 | 37.78 | 250,643 | +0.64(+1.72%) |
Oct 30, 2015 | 37.03 | 37.40 | 36.74 | 37.14 | 198,509 | +0.11(+0.30%) |
Oct 29, 2015 | 36.67 | 37.14 | 36.42 | 37.03 | 122,664 | +0.13(+0.35%) |
Oct 28, 2015 | 36.57 | 37.40 | 36.57 | 36.90 | 96,434 | +0.33(+0.90%) |
Oct 27, 2015 | 36.64 | 37.37 | 36.51 | 36.57 | 138,104 | -0.27(-0.73%) |
Oct 26, 2015 | 37.53 | 37.62 | 36.74 | 36.84 | 153,826 | -0.63(-1.68%) |
Oct 23, 2015 | 38.23 | 38.56 | 37.30 | 37.47 | 209,573 | -0.59(-1.55%) |
Oct 22, 2015 | 37.06 | 38.46 | 37.06 | 38.06 | 236,015 | +1.20(+3.26%) |
Oct 21, 2015 | 36.81 | 37.23 | 36.79 | 36.86 | 153,145 | +0.11(+0.30%) |
Oct 20, 2015 | 36.60 | 37.24 | 36.52 | 36.75 | 189,209 | +0.14(+0.38%) |
Oct 19, 2015 | 36.52 | 36.80 | 36.48 | 36.61 | 199,274 | -0.25(-0.68%) |
Oct 16, 2015 | 37.25 | 37.25 | 36.70 | 36.86 | 173,223 | -0.37(-0.99%) |
Oct 15, 2015 | 37.10 | 37.40 | 37.02 | 37.23 | 86,452 | +0.23(+0.62%) |
Oct 14, 2015 | 36.80 | 37.22 | 36.80 | 37.00 | 173,258 | +0.05(+0.14%) |
Oct 13, 2015 | 36.83 | 37.58 | 36.75 | 36.95 | 119,451 | -0.22(-0.59%) |
Oct 12, 2015 | 37.03 | 37.34 | 36.79 | 37.17 | 74,266 | +0.05(+0.13%) |
Oct 09, 2015 | 36.92 | 37.28 | 36.79 | 37.12 | 115,323 | +0.16(+0.43%) |
Oct 08, 2015 | 36.79 | 37.22 | 36.43 | 36.96 | 144,327 | +0.04(+0.11%) |
Oct 07, 2015 | 36.82 | 37.02 | 36.42 | 36.92 | 183,294 | +0.29(+0.79%) |
Oct 06, 2015 | 37.07 | 37.13 | 36.33 | 36.63 | 169,005 | -0.59(-1.59%) |
Oct 05, 2015 | 37.04 | 37.41 | 36.93 | 37.22 | 151,038 | +0.46(+1.25%) |
Oct 02, 2015 | 35.66 | 36.89 | 35.58 | 36.76 | 239,541 | +0.79(+2.20%) |