Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.71 | 39.82 | 39.82 | 39.82 | 243,808 | -0.93(-2.28%) |
Dec 30, 2015 | 40.72 | 40.96 | 40.66 | 40.75 | 204,600 | +0.03(+0.08%) |
Dec 29, 2015 | 40.74 | 41.10 | 40.62 | 40.71 | 288,321 | -0.02(-0.06%) |
Dec 28, 2015 | 39.91 | 40.83 | 39.90 | 40.74 | 341,805 | +0.78(+1.95%) |
Dec 24, 2015 | 39.96 | 39.96 | 39.96 | 39.96 | 105,713 | -0.07(-0.18%) |
Dec 23, 2015 | 39.59 | 40.07 | 39.59 | 40.03 | 206,795 | +0.58(+1.47%) |
Dec 22, 2015 | 38.75 | 39.48 | 38.17 | 39.45 | 251,778 | +0.80(+2.07%) |
Dec 21, 2015 | 38.79 | 39.06 | 38.20 | 38.65 | 251,473 | +0.01(+0.02%) |
Dec 18, 2015 | 38.94 | 39.09 | 38.22 | 38.64 | 786,832 | -0.31(-0.79%) |
Dec 17, 2015 | 38.98 | 39.25 | 38.83 | 38.95 | 307,271 | +0.00(+0.00%) |
Dec 16, 2015 | 38.39 | 39.06 | 38.14 | 38.95 | 288,337 | +0.83(+2.16%) |
Dec 15, 2015 | 37.23 | 38.19 | 37.23 | 38.13 | 239,658 | +0.97(+2.61%) |
Dec 14, 2015 | 37.17 | 37.58 | 36.42 | 37.16 | 233,803 | -0.02(-0.06%) |
Dec 11, 2015 | 37.32 | 38.14 | 37.12 | 37.18 | 246,835 | -0.66(-1.74%) |
Dec 10, 2015 | 38.41 | 38.41 | 37.73 | 37.84 | 159,408 | -0.57(-1.49%) |
Dec 09, 2015 | 38.61 | 38.87 | 38.37 | 38.41 | 192,687 | -0.34(-0.88%) |
Dec 08, 2015 | 38.12 | 38.80 | 38.02 | 38.75 | 210,550 | +0.44(+1.16%) |
Dec 07, 2015 | 38.38 | 38.49 | 38.02 | 38.31 | 211,656 | -0.13(-0.35%) |
Dec 04, 2015 | 37.92 | 38.60 | 37.92 | 38.44 | 243,586 | +0.56(+1.47%) |
Dec 03, 2015 | 38.89 | 38.89 | 37.81 | 37.89 | 229,846 | -0.82(-2.11%) |
Dec 02, 2015 | 38.79 | 38.91 | 38.38 | 38.71 | 142,768 | -0.17(-0.43%) |
Dec 01, 2015 | 38.86 | 39.42 | 38.54 | 38.87 | 326,254 | +0.18(+0.47%) |
Nov 30, 2015 | 38.87 | 39.17 | 38.51 | 38.69 | 256,373 | -0.13(-0.35%) |
Nov 27, 2015 | 38.60 | 39.06 | 38.46 | 38.83 | 73,795 | +0.17(+0.45%) |
Nov 25, 2015 | 38.71 | 38.65 | 38.65 | 38.65 | 130,282 | +0.00(+0.00%) |
Nov 24, 2015 | 38.29 | 38.79 | 37.91 | 38.65 | 147,738 | +0.14(+0.37%) |
Nov 23, 2015 | 38.00 | 38.55 | 37.85 | 38.51 | 157,408 | +0.54(+1.42%) |
Nov 20, 2015 | 38.40 | 38.60 | 37.79 | 37.97 | 247,743 | -0.25(-0.66%) |
Nov 19, 2015 | 37.91 | 38.27 | 37.81 | 38.22 | 232,066 | +0.33(+0.86%) |
Nov 18, 2015 | 37.52 | 37.94 | 36.86 | 37.90 | 226,247 | +0.34(+0.91%) |
Nov 17, 2015 | 37.70 | 37.79 | 37.46 | 37.56 | 271,829 | -0.21(-0.55%) |
Nov 16, 2015 | 36.76 | 37.79 | 36.66 | 37.76 | 232,247 | +1.00(+2.72%) |
Nov 13, 2015 | 37.11 | 37.49 | 36.75 | 36.76 | 220,413 | -0.56(-1.49%) |
Nov 12, 2015 | 37.83 | 38.35 | 37.19 | 37.32 | 206,639 | -0.68(-1.80%) |
Nov 11, 2015 | 37.50 | 38.08 | 37.40 | 38.00 | 177,906 | +0.53(+1.42%) |
Nov 10, 2015 | 36.62 | 37.49 | 36.62 | 37.47 | 213,244 | +0.91(+2.50%) |
Nov 09, 2015 | 36.54 | 36.63 | 35.93 | 36.56 | 390,707 | -0.32(-0.88%) |
Nov 06, 2015 | 37.85 | 37.93 | 36.57 | 36.88 | 296,997 | -1.36(-3.55%) |
Nov 05, 2015 | 38.48 | 38.48 | 38.02 | 38.24 | 160,315 | -0.20(-0.51%) |
Nov 04, 2015 | 38.24 | 38.65 | 38.12 | 38.43 | 167,024 | +0.16(+0.41%) |
Nov 03, 2015 | 38.08 | 38.42 | 37.76 | 38.27 | 278,101 | +0.17(+0.46%) |
Nov 02, 2015 | 38.48 | 38.73 | 37.86 | 38.10 | 394,304 | -0.41(-1.06%) |
Oct 30, 2015 | 38.53 | 38.92 | 38.26 | 38.51 | 254,377 | +0.02(+0.06%) |
Oct 29, 2015 | 38.83 | 39.21 | 37.53 | 38.49 | 294,280 | -0.35(-0.89%) |
Oct 28, 2015 | 38.46 | 38.85 | 38.08 | 38.83 | 360,408 | +0.48(+1.25%) |
Oct 27, 2015 | 38.55 | 38.74 | 38.16 | 38.35 | 372,880 | -0.39(-1.00%) |
Oct 26, 2015 | 38.35 | 38.80 | 38.20 | 38.74 | 190,457 | +0.64(+1.68%) |
Oct 23, 2015 | 38.73 | 39.32 | 37.75 | 38.10 | 198,451 | -0.54(-1.41%) |
Oct 22, 2015 | 38.04 | 38.71 | 38.04 | 38.65 | 293,432 | +0.73(+1.91%) |
Oct 21, 2015 | 38.43 | 38.72 | 37.88 | 37.92 | 188,650 | -0.44(-1.15%) |
Oct 20, 2015 | 38.36 | 38.49 | 38.06 | 38.36 | 249,709 | -0.15(-0.39%) |
Oct 19, 2015 | 37.90 | 38.61 | 37.83 | 38.51 | 202,070 | +0.46(+1.20%) |
Oct 16, 2015 | 37.72 | 38.23 | 37.69 | 38.05 | 259,129 | +0.39(+1.03%) |
Oct 15, 2015 | 37.24 | 37.68 | 37.17 | 37.67 | 508,733 | +0.58(+1.55%) |
Oct 14, 2015 | 37.53 | 37.72 | 37.02 | 37.09 | 185,846 | -0.34(-0.91%) |
Oct 13, 2015 | 37.69 | 37.96 | 37.22 | 37.43 | 193,564 | -0.34(-0.90%) |
Oct 12, 2015 | 37.53 | 38.16 | 37.38 | 37.77 | 249,354 | +0.34(+0.91%) |
Oct 09, 2015 | 37.58 | 37.83 | 37.10 | 37.43 | 226,210 | -0.15(-0.40%) |
Oct 08, 2015 | 37.02 | 37.69 | 36.82 | 37.58 | 353,086 | +0.76(+2.08%) |
Oct 07, 2015 | 36.78 | 37.00 | 36.54 | 36.82 | 244,328 | +0.17(+0.47%) |
Oct 06, 2015 | 36.97 | 37.17 | 36.59 | 36.64 | 228,512 | -0.50(-1.36%) |
Oct 05, 2015 | 36.59 | 37.23 | 36.40 | 37.15 | 270,907 | +0.76(+2.08%) |
Oct 02, 2015 | 35.66 | 36.40 | 35.38 | 36.39 | 282,537 | +0.76(+2.15%) |