Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.53 | 37.95 | 37.95 | 37.95 | 77,479 | -0.69(-1.79%) |
Dec 30, 2015 | 39.10 | 39.10 | 38.60 | 38.64 | 88,361 | -0.55(-1.39%) |
Dec 29, 2015 | 39.04 | 39.28 | 38.64 | 39.19 | 41,334 | +0.36(+0.92%) |
Dec 28, 2015 | 38.53 | 38.97 | 38.04 | 38.83 | 68,333 | +0.24(+0.61%) |
Dec 24, 2015 | 38.50 | 38.59 | 38.59 | 38.59 | 30,035 | +0.09(+0.23%) |
Dec 23, 2015 | 38.48 | 38.65 | 38.17 | 38.50 | 95,608 | +0.19(+0.49%) |
Dec 22, 2015 | 38.33 | 38.38 | 37.45 | 38.31 | 64,838 | +0.11(+0.30%) |
Dec 21, 2015 | 37.93 | 38.54 | 37.60 | 38.20 | 99,417 | +0.39(+1.03%) |
Dec 18, 2015 | 38.61 | 38.61 | 37.32 | 37.81 | 1,053,322 | -1.00(-2.57%) |
Dec 17, 2015 | 39.20 | 39.22 | 38.28 | 38.81 | 167,870 | +0.06(+0.15%) |
Dec 16, 2015 | 39.10 | 39.10 | 39.10 | 38.75 | 154,349 | -0.10(-0.25%) |
Dec 15, 2015 | 38.31 | 39.21 | 37.83 | 38.85 | 184,790 | +0.93(+2.46%) |
Dec 14, 2015 | 37.22 | 38.47 | 36.79 | 37.92 | 250,475 | +0.64(+1.72%) |
Dec 11, 2015 | 37.93 | 38.30 | 37.15 | 37.28 | 161,457 | -1.56(-4.01%) |
Dec 10, 2015 | 38.74 | 39.15 | 38.39 | 38.83 | 94,574 | +0.00(+0.00%) |
Dec 09, 2015 | 39.42 | 39.47 | 38.41 | 38.83 | 86,699 | -0.67(-1.68%) |
Dec 08, 2015 | 39.70 | 40.58 | 39.40 | 39.50 | 59,588 | -0.53(-1.32%) |
Dec 07, 2015 | 41.16 | 41.16 | 39.66 | 40.03 | 142,988 | -1.23(-2.99%) |
Dec 04, 2015 | 40.68 | 41.56 | 40.49 | 41.26 | 215,666 | +0.45(+1.09%) |
Dec 03, 2015 | 41.61 | 42.05 | 40.70 | 40.81 | 140,317 | -0.63(-1.53%) |
Dec 02, 2015 | 42.34 | 42.65 | 41.40 | 41.44 | 85,546 | -0.84(-2.00%) |
Dec 01, 2015 | 42.06 | 42.55 | 41.83 | 42.29 | 127,237 | +0.32(+0.75%) |
Nov 30, 2015 | 42.48 | 42.62 | 41.92 | 41.97 | 96,057 | -0.35(-0.82%) |
Nov 27, 2015 | 41.62 | 42.41 | 41.29 | 42.32 | 81,068 | +0.64(+1.54%) |
Nov 25, 2015 | 41.43 | 41.68 | 41.68 | 41.68 | 87,153 | +0.15(+0.35%) |
Nov 24, 2015 | 40.93 | 41.65 | 40.77 | 41.53 | 61,516 | +0.30(+0.73%) |
Nov 23, 2015 | 40.89 | 43.27 | 40.89 | 41.23 | 42,987 | +0.24(+0.57%) |
Nov 20, 2015 | 40.86 | 41.25 | 40.53 | 41.00 | 81,148 | +0.38(+0.94%) |
Nov 19, 2015 | 40.50 | 40.90 | 40.37 | 40.62 | 49,430 | +0.06(+0.14%) |
Nov 18, 2015 | 40.37 | 40.60 | 40.11 | 40.56 | 195,360 | +0.24(+0.58%) |
Nov 17, 2015 | 40.39 | 41.00 | 40.11 | 40.33 | 100,842 | +0.05(+0.12%) |
Nov 16, 2015 | 39.73 | 40.33 | 39.46 | 40.28 | 79,700 | +0.55(+1.39%) |
Nov 13, 2015 | 40.24 | 40.52 | 39.57 | 39.73 | 52,033 | -0.84(-2.08%) |
Nov 12, 2015 | 41.15 | 41.53 | 40.37 | 40.57 | 94,016 | -0.99(-2.38%) |
Nov 11, 2015 | 41.70 | 41.96 | 41.22 | 41.56 | 154,514 | +0.07(+0.18%) |
Nov 10, 2015 | 40.78 | 41.62 | 40.43 | 41.49 | 180,692 | +0.55(+1.35%) |
Nov 09, 2015 | 41.12 | 41.48 | 40.70 | 40.93 | 215,497 | -0.19(-0.45%) |
Nov 06, 2015 | 39.81 | 41.26 | 39.63 | 41.12 | 133,996 | +1.43(+3.60%) |
Nov 05, 2015 | 38.87 | 39.77 | 38.68 | 39.69 | 58,920 | +0.90(+2.32%) |
Nov 04, 2015 | 38.88 | 39.20 | 38.01 | 38.79 | 83,521 | -0.06(-0.17%) |
Nov 03, 2015 | 38.34 | 38.96 | 38.09 | 38.86 | 119,171 | +0.38(+0.99%) |
Nov 02, 2015 | 38.01 | 38.80 | 37.76 | 38.48 | 111,072 | +0.56(+1.48%) |
Oct 30, 2015 | 38.85 | 39.27 | 37.60 | 37.92 | 163,064 | -1.18(-3.03%) |
Oct 29, 2015 | 39.21 | 39.84 | 38.84 | 39.10 | 178,529 | -0.28(-0.70%) |
Oct 28, 2015 | 37.95 | 39.44 | 37.92 | 39.38 | 196,752 | +1.51(+3.98%) |
Oct 27, 2015 | 37.96 | 38.42 | 37.61 | 37.87 | 109,485 | -0.32(-0.83%) |
Oct 26, 2015 | 38.22 | 38.62 | 38.02 | 38.18 | 88,539 | -0.04(-0.11%) |
Oct 23, 2015 | 37.81 | 38.28 | 37.64 | 38.22 | 104,367 | +0.75(+1.99%) |
Oct 22, 2015 | 37.19 | 37.80 | 37.19 | 37.48 | 97,922 | +0.46(+1.25%) |
Oct 21, 2015 | 37.83 | 38.09 | 36.99 | 37.02 | 87,566 | -0.88(-2.31%) |
Oct 20, 2015 | 37.46 | 37.92 | 37.46 | 37.89 | 68,459 | +0.39(+1.04%) |
Oct 19, 2015 | 37.37 | 37.62 | 37.06 | 37.50 | 72,784 | -0.14(-0.37%) |
Oct 16, 2015 | 37.11 | 37.89 | 36.99 | 37.64 | 182,647 | +0.84(+2.27%) |
Oct 15, 2015 | 35.90 | 36.80 | 35.85 | 36.80 | 109,517 | +0.96(+2.67%) |
Oct 14, 2015 | 37.12 | 37.12 | 35.73 | 35.85 | 106,154 | -1.30(-3.49%) |
Oct 13, 2015 | 37.33 | 37.73 | 37.04 | 37.15 | 91,126 | -0.44(-1.17%) |
Oct 12, 2015 | 37.15 | 37.68 | 36.96 | 37.58 | 89,426 | +0.46(+1.25%) |
Oct 09, 2015 | 37.76 | 37.83 | 37.06 | 37.12 | 71,178 | -0.43(-1.14%) |
Oct 08, 2015 | 37.36 | 37.82 | 37.20 | 37.55 | 137,698 | +0.15(+0.39%) |
Oct 07, 2015 | 37.00 | 37.53 | 36.80 | 37.41 | 149,899 | +0.66(+1.79%) |
Oct 06, 2015 | 36.77 | 37.02 | 36.53 | 36.75 | 98,999 | -0.04(-0.11%) |
Oct 05, 2015 | 36.28 | 36.95 | 36.09 | 36.79 | 135,023 | +0.75(+2.07%) |
Oct 02, 2015 | 36.67 | 36.77 | 35.17 | 36.04 | 116,207 | -1.10(-2.97%) |