Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.73 | 40.73 | 40.73 | 0 | -0.35(-0.85%) | |
Dec 30, 2015 | 41.21 | 41.50 | 41.05 | 41.08 | 12,688 | -0.39(-0.95%) |
Dec 29, 2015 | 41.08 | 41.50 | 40.98 | 41.47 | 7,787 | -0.03(-0.07%) |
Dec 28, 2015 | 40.53 | 41.50 | 40.53 | 41.50 | 3,854 | +0.10(+0.24%) |
Dec 24, 2015 | 41.40 | 41.40 | 41.40 | 0 | +0.03(+0.07%) | |
Dec 23, 2015 | 40.61 | 41.37 | 40.60 | 41.37 | 10,543 | +1.02(+2.53%) |
Dec 22, 2015 | 40.15 | 40.35 | 39.79 | 40.35 | 20,277 | +0.23(+0.57%) |
Dec 21, 2015 | 41.01 | 41.07 | 40.12 | 40.12 | 21,140 | +0.97(+2.48%) |
Dec 18, 2015 | 39.64 | 39.73 | 39.06 | 39.15 | 4,841 | -0.63(-1.58%) |
Dec 17, 2015 | 40.14 | 40.14 | 39.68 | 39.78 | 8,284 | -0.79(-1.95%) |
Dec 16, 2015 | 40.21 | 40.68 | 39.92 | 40.57 | 11,074 | +0.62(+1.56%) |
Dec 15, 2015 | 40.25 | 40.40 | 39.85 | 39.95 | 15,576 | -0.09(-0.23%) |
Dec 14, 2015 | 40.29 | 39.76 | 39.61 | 40.04 | 81,880 | +0.28(+0.70%) |
Dec 11, 2015 | 40.13 | 40.13 | 39.72 | 39.76 | 9,311 | -0.12(-0.30%) |
Dec 10, 2015 | 40.00 | 40.32 | 39.87 | 39.88 | 4,160 | +0.05(+0.13%) |
Dec 09, 2015 | 40.11 | 40.23 | 39.50 | 39.83 | 8,082 | -0.23(-0.57%) |
Dec 08, 2015 | 39.85 | 40.14 | 39.77 | 40.06 | 8,129 | -0.85(-2.08%) |
Dec 07, 2015 | 41.06 | 41.09 | 40.54 | 40.91 | 10,494 | -0.05(-0.12%) |
Dec 04, 2015 | 40.25 | 40.96 | 40.25 | 40.96 | 10,368 | +0.66(+1.65%) |
Dec 03, 2015 | 40.81 | 40.81 | 40.23 | 40.30 | 2,588 | -0.35(-0.87%) |
Dec 02, 2015 | 40.90 | 41.00 | 40.38 | 40.65 | 4,708 | -0.60(-1.45%) |
Dec 01, 2015 | 41.07 | 41.48 | 40.94 | 41.25 | 9,364 | +0.20(+0.49%) |
Nov 30, 2015 | 40.95 | 41.05 | 40.63 | 41.05 | 2,209 | +0.70(+1.75%) |
Nov 27, 2015 | 40.05 | 40.46 | 40.05 | 40.34 | 3,284 | +0.18(+0.45%) |
Nov 25, 2015 | 40.16 | 40.16 | 40.16 | 0 | +1.02(+2.59%) | |
Nov 24, 2015 | 38.98 | 39.33 | 38.98 | 39.15 | 5,041 | -0.28(-0.71%) |
Nov 23, 2015 | 39.73 | 39.80 | 39.41 | 39.43 | 5,862 | -0.39(-0.98%) |
Nov 20, 2015 | 40.35 | 40.55 | 39.82 | 39.82 | 42,877 | -1.20(-2.93%) |
Nov 19, 2015 | 41.09 | 41.12 | 40.86 | 41.02 | 5,733 | -0.06(-0.14%) |
Nov 18, 2015 | 40.67 | 41.09 | 40.54 | 41.08 | 10,698 | +0.08(+0.19%) |
Nov 17, 2015 | 40.81 | 41.25 | 40.81 | 41.00 | 7,137 | +0.22(+0.54%) |
Nov 16, 2015 | 40.25 | 40.91 | 40.25 | 40.78 | 6,890 | +1.03(+2.59%) |
Nov 13, 2015 | 39.53 | 39.75 | 39.42 | 39.75 | 3,273 | -0.35(-0.87%) |
Nov 12, 2015 | 40.08 | 40.28 | 39.83 | 40.10 | 8,671 | +0.00(+0.00%) |
Nov 11, 2015 | 40.14 | 40.55 | 39.96 | 40.10 | 10,323 | +0.41(+1.03%) |
Nov 10, 2015 | 39.38 | 39.69 | 39.26 | 39.69 | 11,016 | +0.61(+1.56%) |
Nov 09, 2015 | 38.72 | 39.08 | 38.62 | 39.08 | 7,554 | +0.52(+1.36%) |
Nov 06, 2015 | 38.85 | 38.85 | 38.38 | 38.55 | 7,377 | -0.05(-0.12%) |
Nov 05, 2015 | 38.95 | 38.95 | 38.55 | 38.60 | 6,449 | -0.50(-1.28%) |
Nov 04, 2015 | 39.48 | 39.50 | 39.01 | 39.10 | 4,603 | -0.18(-0.46%) |
Nov 03, 2015 | 39.28 | 39.62 | 39.17 | 39.28 | 10,471 | +0.09(+0.23%) |
Nov 02, 2015 | 39.69 | 39.69 | 39.17 | 39.19 | 9,029 | +0.47(+1.21%) |
Oct 30, 2015 | 38.63 | 38.99 | 38.38 | 38.72 | 9,349 | -0.15(-0.39%) |
Oct 29, 2015 | 38.40 | 39.04 | 38.40 | 38.87 | 4,751 | +0.75(+1.97%) |
Oct 28, 2015 | 38.01 | 38.74 | 37.99 | 38.12 | 5,753 | -0.05(-0.12%) |
Oct 27, 2015 | 38.70 | 38.71 | 37.98 | 38.16 | 5,405 | -0.95(-2.44%) |
Oct 26, 2015 | 38.94 | 39.12 | 38.83 | 39.12 | 4,412 | -0.15(-0.38%) |
Oct 23, 2015 | 39.22 | 39.57 | 39.22 | 39.27 | 2,064 | +0.85(+2.21%) |
Oct 22, 2015 | 37.68 | 38.44 | 37.68 | 38.42 | 9,382 | +0.45(+1.19%) |
Oct 21, 2015 | 38.33 | 38.44 | 37.97 | 37.97 | 3,973 | -0.83(-2.14%) |
Oct 20, 2015 | 38.84 | 38.94 | 38.66 | 38.80 | 3,099 | +0.26(+0.67%) |
Oct 19, 2015 | 38.39 | 38.70 | 38.39 | 38.54 | 7,894 | +0.00(+0.00%) |
Oct 16, 2015 | 38.16 | 38.54 | 38.04 | 38.54 | 17,394 | +0.34(+0.89%) |
Oct 15, 2015 | 37.55 | 38.20 | 37.55 | 38.20 | 7,796 | +1.05(+2.83%) |
Oct 14, 2015 | 37.03 | 37.25 | 36.96 | 37.15 | 3,495 | +0.13(+0.35%) |
Oct 13, 2015 | 36.98 | 37.15 | 36.74 | 37.02 | 4,649 | -0.60(-1.59%) |
Oct 12, 2015 | 37.57 | 37.64 | 37.57 | 37.62 | 2,875 | -0.19(-0.50%) |
Oct 09, 2015 | 37.77 | 38.28 | 37.53 | 37.81 | 3,232 | -0.81(-2.10%) |
Oct 08, 2015 | 38.15 | 38.62 | 38.06 | 38.62 | 5,304 | +0.12(+0.31%) |
Oct 07, 2015 | 38.36 | 38.60 | 37.95 | 38.50 | 8,505 | -0.01(-0.03%) |
Oct 06, 2015 | 38.74 | 38.74 | 38.40 | 38.51 | 5,032 | +0.22(+0.57%) |
Oct 05, 2015 | 38.27 | 38.47 | 38.01 | 38.29 | 9,068 | +0.19(+0.50%) |
Oct 02, 2015 | 37.41 | 38.23 | 37.21 | 38.10 | 10,278 | +0.62(+1.65%) |