Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.77 | 36.68 | 36.68 | 36.68 | 96,873 | -1.09(-2.88%) |
Dec 30, 2015 | 38.19 | 38.50 | 37.73 | 37.77 | 71,673 | -0.54(-1.42%) |
Dec 29, 2015 | 38.71 | 38.73 | 37.74 | 38.31 | 74,199 | +0.12(+0.31%) |
Dec 28, 2015 | 39.26 | 39.26 | 38.03 | 38.19 | 67,514 | -1.15(-2.92%) |
Dec 24, 2015 | 38.45 | 39.34 | 39.34 | 39.34 | 83,424 | +0.86(+2.24%) |
Dec 23, 2015 | 38.66 | 39.07 | 38.30 | 38.48 | 55,420 | +0.18(+0.46%) |
Dec 22, 2015 | 38.18 | 38.47 | 37.57 | 38.30 | 71,955 | +0.25(+0.65%) |
Dec 21, 2015 | 38.30 | 38.51 | 37.27 | 38.05 | 100,989 | +0.20(+0.52%) |
Dec 18, 2015 | 37.92 | 38.60 | 37.53 | 37.86 | 260,283 | -0.29(-0.75%) |
Dec 17, 2015 | 39.35 | 39.45 | 38.07 | 38.14 | 76,024 | -1.22(-3.09%) |
Dec 16, 2015 | 38.49 | 39.45 | 38.34 | 39.36 | 79,313 | +0.94(+2.45%) |
Dec 15, 2015 | 37.71 | 38.55 | 34.85 | 38.42 | 138,414 | +0.78(+2.08%) |
Dec 14, 2015 | 38.43 | 38.84 | 36.44 | 37.64 | 169,600 | -0.75(-1.96%) |
Dec 11, 2015 | 38.43 | 39.30 | 38.27 | 38.39 | 108,853 | -0.77(-1.97%) |
Dec 10, 2015 | 39.26 | 39.60 | 38.91 | 39.16 | 66,793 | -0.25(-0.63%) |
Dec 09, 2015 | 40.20 | 40.85 | 39.31 | 39.41 | 90,719 | -0.77(-1.92%) |
Dec 08, 2015 | 40.48 | 40.60 | 40.02 | 40.18 | 63,296 | -0.88(-2.14%) |
Dec 07, 2015 | 42.04 | 42.04 | 40.91 | 41.06 | 79,256 | -1.26(-2.97%) |
Dec 04, 2015 | 42.04 | 42.57 | 41.62 | 42.32 | 89,091 | +0.23(+0.54%) |
Dec 03, 2015 | 43.37 | 43.50 | 41.78 | 42.09 | 54,811 | -0.87(-2.03%) |
Dec 02, 2015 | 43.05 | 43.05 | 42.88 | 42.96 | 68,044 | -0.21(-0.48%) |
Dec 01, 2015 | 43.06 | 43.26 | 42.56 | 43.17 | 104,419 | -0.02(-0.05%) |
Nov 30, 2015 | 43.84 | 43.97 | 43.14 | 43.19 | 80,570 | -0.20(-0.46%) |
Nov 27, 2015 | 43.46 | 43.67 | 43.20 | 43.38 | 26,439 | -0.14(-0.32%) |
Nov 25, 2015 | 43.07 | 43.52 | 43.52 | 43.52 | 48,740 | +0.40(+0.92%) |
Nov 24, 2015 | 42.88 | 43.46 | 42.35 | 43.13 | 104,333 | +0.25(+0.58%) |
Nov 23, 2015 | 42.92 | 43.37 | 42.72 | 42.88 | 149,712 | -0.17(-0.39%) |
Nov 20, 2015 | 43.45 | 43.99 | 42.96 | 43.05 | 166,986 | -0.12(-0.27%) |
Nov 19, 2015 | 43.24 | 44.19 | 42.54 | 43.17 | 118,640 | -0.21(-0.48%) |
Nov 18, 2015 | 43.26 | 43.55 | 42.16 | 43.37 | 154,859 | +0.49(+1.15%) |
Nov 17, 2015 | 43.83 | 44.45 | 42.74 | 42.88 | 120,592 | -0.82(-1.88%) |
Nov 16, 2015 | 43.27 | 44.03 | 43.10 | 43.70 | 95,347 | +0.53(+1.24%) |
Nov 13, 2015 | 42.57 | 43.68 | 42.57 | 43.17 | 73,234 | +0.40(+0.92%) |
Nov 12, 2015 | 43.24 | 43.58 | 42.69 | 42.77 | 117,298 | -0.97(-2.22%) |
Nov 11, 2015 | 43.88 | 44.18 | 43.24 | 43.74 | 39,600 | -0.07(-0.16%) |
Nov 10, 2015 | 43.28 | 44.07 | 43.25 | 43.81 | 74,869 | +0.31(+0.70%) |
Nov 09, 2015 | 44.00 | 44.15 | 43.18 | 43.50 | 119,112 | -0.49(-1.12%) |
Nov 06, 2015 | 43.09 | 44.30 | 42.41 | 44.00 | 82,057 | +0.68(+1.58%) |
Nov 05, 2015 | 42.85 | 43.63 | 42.65 | 43.31 | 89,689 | +0.40(+0.92%) |
Nov 04, 2015 | 42.39 | 43.53 | 42.05 | 42.92 | 105,208 | +0.47(+1.12%) |
Nov 03, 2015 | 42.72 | 43.23 | 42.44 | 42.44 | 86,563 | -0.34(-0.79%) |
Nov 02, 2015 | 42.07 | 43.15 | 41.89 | 42.78 | 113,977 | +0.48(+1.15%) |
Oct 30, 2015 | 42.31 | 43.42 | 40.80 | 42.30 | 242,068 | +0.01(+0.02%) |
Oct 29, 2015 | 42.42 | 42.97 | 41.97 | 42.29 | 82,101 | -0.41(-0.95%) |
Oct 28, 2015 | 40.80 | 42.69 | 40.74 | 42.69 | 139,523 | +1.90(+4.65%) |
Oct 27, 2015 | 41.87 | 42.17 | 40.13 | 40.79 | 124,780 | -1.21(-2.87%) |
Oct 26, 2015 | 42.72 | 42.87 | 41.22 | 42.00 | 135,483 | -0.64(-1.51%) |
Oct 23, 2015 | 39.51 | 42.87 | 38.28 | 42.64 | 476,548 | +5.06(+13.47%) |
Oct 22, 2015 | 37.04 | 38.28 | 37.04 | 37.58 | 149,873 | +0.70(+1.90%) |
Oct 21, 2015 | 37.78 | 38.02 | 36.81 | 36.88 | 95,229 | -0.69(-1.84%) |
Oct 20, 2015 | 37.48 | 38.02 | 37.24 | 37.57 | 71,665 | -0.06(-0.16%) |
Oct 19, 2015 | 36.93 | 38.08 | 36.27 | 37.63 | 59,461 | +0.55(+1.49%) |
Oct 16, 2015 | 37.63 | 37.63 | 36.79 | 37.07 | 93,816 | -0.59(-1.58%) |
Oct 15, 2015 | 36.31 | 37.72 | 36.05 | 37.67 | 250,384 | +1.45(+4.01%) |
Oct 14, 2015 | 35.96 | 36.89 | 35.61 | 36.21 | 91,122 | +0.21(+0.58%) |
Oct 13, 2015 | 36.57 | 36.78 | 35.80 | 36.01 | 83,902 | -0.76(-2.07%) |
Oct 12, 2015 | 37.67 | 37.67 | 36.66 | 36.77 | 62,867 | -0.77(-2.05%) |
Oct 09, 2015 | 38.01 | 38.21 | 37.34 | 37.54 | 100,927 | -0.30(-0.78%) |
Oct 08, 2015 | 36.30 | 37.96 | 36.24 | 37.84 | 111,308 | +1.35(+3.71%) |
Oct 07, 2015 | 35.70 | 36.70 | 35.19 | 36.48 | 214,253 | +1.09(+3.07%) |
Oct 06, 2015 | 35.93 | 36.22 | 35.05 | 35.39 | 106,015 | -0.42(-1.16%) |
Oct 05, 2015 | 34.03 | 35.95 | 34.03 | 35.81 | 97,060 | +2.12(+6.28%) |
Oct 02, 2015 | 32.09 | 33.74 | 31.53 | 33.69 | 123,922 | +1.35(+4.19%) |