Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.87 | 39.60 | 39.60 | 39.60 | 407,800 | -0.36(-0.90%) |
Dec 30, 2015 | 40.54 | 40.98 | 39.88 | 39.96 | 396,836 | -0.68(-1.67%) |
Dec 29, 2015 | 40.24 | 41.05 | 39.83 | 40.64 | 447,570 | +0.79(+1.98%) |
Dec 28, 2015 | 40.20 | 41.59 | 39.72 | 39.85 | 679,148 | -0.64(-1.58%) |
Dec 24, 2015 | 39.50 | 40.49 | 40.49 | 40.49 | 200,200 | +0.65(+1.63%) |
Dec 23, 2015 | 40.35 | 40.83 | 39.51 | 39.84 | 442,095 | +0.09(+0.23%) |
Dec 22, 2015 | 38.19 | 40.44 | 37.92 | 39.75 | 786,538 | +1.56(+4.08%) |
Dec 21, 2015 | 40.01 | 40.25 | 37.60 | 38.19 | 908,478 | -1.56(-3.92%) |
Dec 18, 2015 | 39.25 | 39.75 | 38.00 | 39.75 | 1,506,793 | +1.21(+3.14%) |
Dec 17, 2015 | 40.33 | 40.85 | 38.45 | 38.54 | 789,380 | -1.63(-4.06%) |
Dec 16, 2015 | 42.03 | 42.03 | 39.50 | 40.17 | 755,987 | -1.41(-3.39%) |
Dec 15, 2015 | 40.70 | 41.72 | 40.22 | 41.58 | 505,426 | +1.42(+3.54%) |
Dec 14, 2015 | 41.30 | 41.35 | 40.03 | 40.16 | 633,955 | -1.03(-2.50%) |
Dec 11, 2015 | 42.25 | 43.00 | 41.14 | 41.19 | 674,521 | -1.75(-4.08%) |
Dec 10, 2015 | 44.10 | 44.59 | 42.65 | 42.94 | 794,724 | -1.22(-2.76%) |
Dec 09, 2015 | 44.00 | 45.07 | 42.71 | 44.16 | 701,848 | +0.35(+0.80%) |
Dec 08, 2015 | 43.62 | 43.99 | 42.50 | 43.81 | 573,624 | +0.04(+0.09%) |
Dec 07, 2015 | 44.00 | 44.73 | 43.50 | 43.77 | 459,135 | -0.27(-0.61%) |
Dec 04, 2015 | 44.87 | 44.98 | 43.42 | 44.04 | 429,742 | -0.59(-1.32%) |
Dec 03, 2015 | 45.73 | 45.99 | 43.75 | 44.63 | 405,389 | -0.88(-1.93%) |
Dec 02, 2015 | 45.50 | 45.69 | 45.02 | 45.51 | 570,508 | -0.19(-0.42%) |
Dec 01, 2015 | 46.00 | 46.99 | 44.56 | 45.70 | 671,636 | -0.25(-0.54%) |
Nov 30, 2015 | 44.15 | 46.40 | 44.15 | 45.95 | 671,014 | +1.83(+4.15%) |
Nov 27, 2015 | 43.72 | 44.70 | 43.71 | 44.12 | 162,047 | +0.64(+1.47%) |
Nov 25, 2015 | 43.68 | 43.48 | 43.48 | 43.48 | 327,600 | +0.08(+0.18%) |
Nov 24, 2015 | 42.97 | 43.62 | 42.20 | 43.40 | 443,863 | +0.18(+0.42%) |
Nov 23, 2015 | 42.72 | 43.46 | 42.06 | 43.22 | 411,023 | +0.69(+1.62%) |
Nov 20, 2015 | 43.30 | 43.57 | 42.17 | 42.53 | 420,984 | -0.64(-1.48%) |
Nov 19, 2015 | 42.16 | 43.53 | 41.53 | 43.17 | 494,739 | +0.69(+1.62%) |
Nov 18, 2015 | 42.71 | 43.85 | 41.77 | 42.48 | 536,856 | -0.48(-1.12%) |
Nov 17, 2015 | 43.00 | 43.51 | 41.57 | 42.96 | 699,686 | -0.46(-1.06%) |
Nov 16, 2015 | 40.70 | 43.80 | 39.95 | 43.42 | 1,005,727 | +2.57(+6.29%) |
Nov 13, 2015 | 42.00 | 42.36 | 39.91 | 40.85 | 1,249,843 | -1.62(-3.81%) |
Nov 12, 2015 | 44.49 | 45.18 | 42.13 | 42.47 | 1,002,839 | -1.65(-3.74%) |
Nov 11, 2015 | 47.04 | 47.04 | 43.65 | 44.12 | 711,007 | -2.56(-5.48%) |
Nov 10, 2015 | 48.01 | 48.50 | 46.26 | 46.68 | 589,611 | -1.87(-3.85%) |
Nov 09, 2015 | 50.00 | 50.00 | 46.42 | 48.55 | 1,076,986 | -1.44(-2.88%) |
Nov 06, 2015 | 53.50 | 53.50 | 49.33 | 49.99 | 2,568,080 | -1.12(-2.19%) |
Nov 05, 2015 | 50.64 | 52.00 | 48.82 | 51.11 | 2,838,224 | +2.19(+4.48%) |
Nov 04, 2015 | 49.80 | 49.94 | 48.20 | 48.92 | 536,973 | +0.29(+0.60%) |
Nov 03, 2015 | 47.63 | 49.57 | 47.46 | 48.63 | 837,333 | +0.69(+1.44%) |
Nov 02, 2015 | 45.99 | 48.50 | 45.69 | 47.94 | 852,052 | +2.37(+5.20%) |
Oct 30, 2015 | 44.52 | 45.91 | 44.14 | 45.57 | 339,002 | +1.25(+2.82%) |
Oct 29, 2015 | 46.26 | 46.85 | 44.00 | 44.32 | 593,493 | -1.69(-3.67%) |
Oct 28, 2015 | 44.30 | 46.50 | 44.12 | 46.01 | 421,527 | +1.96(+4.45%) |
Oct 27, 2015 | 44.35 | 44.88 | 43.50 | 44.05 | 270,336 | -0.60(-1.34%) |
Oct 26, 2015 | 45.28 | 45.77 | 44.41 | 44.65 | 264,851 | -0.37(-0.82%) |
Oct 23, 2015 | 43.18 | 45.65 | 43.02 | 45.02 | 428,020 | +2.14(+4.99%) |
Oct 22, 2015 | 43.16 | 44.11 | 42.25 | 42.88 | 251,154 | +0.55(+1.30%) |
Oct 21, 2015 | 44.12 | 44.24 | 42.06 | 42.33 | 346,684 | -1.68(-3.82%) |
Oct 20, 2015 | 44.71 | 45.50 | 43.80 | 44.01 | 528,522 | -0.28(-0.63%) |
Oct 19, 2015 | 43.50 | 44.84 | 42.67 | 44.29 | 407,957 | +0.83(+1.91%) |
Oct 16, 2015 | 42.51 | 45.70 | 41.62 | 43.46 | 998,156 | +1.01(+2.38%) |
Oct 15, 2015 | 42.35 | 42.89 | 41.00 | 42.45 | 515,581 | +0.73(+1.75%) |
Oct 14, 2015 | 43.05 | 43.42 | 41.30 | 41.72 | 566,038 | -1.34(-3.11%) |
Oct 13, 2015 | 42.61 | 44.98 | 42.20 | 43.06 | 642,644 | +0.45(+1.06%) |
Oct 12, 2015 | 44.54 | 44.73 | 42.05 | 42.61 | 599,352 | -1.44(-3.27%) |
Oct 09, 2015 | 45.85 | 46.00 | 43.95 | 44.05 | 881,604 | -2.17(-4.69%) |
Oct 08, 2015 | 44.70 | 46.70 | 43.10 | 46.22 | 1,052,120 | -2.26(-4.66%) |
Oct 07, 2015 | 49.28 | 49.63 | 47.48 | 48.48 | 333,217 | -0.47(-0.96%) |
Oct 06, 2015 | 49.40 | 50.65 | 48.85 | 48.95 | 203,134 | -0.45(-0.91%) |
Oct 05, 2015 | 50.37 | 51.25 | 48.82 | 49.40 | 525,170 | -0.71(-1.42%) |
Oct 02, 2015 | 46.78 | 50.66 | 46.60 | 50.11 | 632,838 | +2.94(+6.23%) |