Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.44 | 40.74 | 40.74 | 40.74 | 124,848 | -0.68(-1.65%) |
Dec 30, 2015 | 41.50 | 41.67 | 41.30 | 41.42 | 90,928 | -0.07(-0.17%) |
Dec 29, 2015 | 41.46 | 41.74 | 41.33 | 41.50 | 122,534 | +0.06(+0.14%) |
Dec 28, 2015 | 40.92 | 41.46 | 40.92 | 41.44 | 151,982 | +0.50(+1.22%) |
Dec 24, 2015 | 40.97 | 40.94 | 40.94 | 40.94 | 46,957 | +0.12(+0.30%) |
Dec 23, 2015 | 40.29 | 40.85 | 40.29 | 40.82 | 107,766 | +0.61(+1.52%) |
Dec 22, 2015 | 39.73 | 40.22 | 39.47 | 40.21 | 106,177 | +0.46(+1.15%) |
Dec 21, 2015 | 39.94 | 40.20 | 39.55 | 39.75 | 100,911 | -0.19(-0.48%) |
Dec 18, 2015 | 39.96 | 40.33 | 39.35 | 39.94 | 363,505 | -0.29(-0.72%) |
Dec 17, 2015 | 40.19 | 40.48 | 39.88 | 40.23 | 194,039 | +0.18(+0.44%) |
Dec 16, 2015 | 39.06 | 40.17 | 39.03 | 40.06 | 228,466 | +0.95(+2.43%) |
Dec 15, 2015 | 38.87 | 39.13 | 38.46 | 39.11 | 164,402 | +0.43(+1.10%) |
Dec 14, 2015 | 38.60 | 38.90 | 38.49 | 38.68 | 141,748 | +0.09(+0.23%) |
Dec 11, 2015 | 38.73 | 39.37 | 38.50 | 38.59 | 127,334 | -0.70(-1.78%) |
Dec 10, 2015 | 39.48 | 39.56 | 39.10 | 39.29 | 346,636 | -0.23(-0.59%) |
Dec 09, 2015 | 39.74 | 40.10 | 39.30 | 39.52 | 182,785 | -0.39(-0.97%) |
Dec 08, 2015 | 39.25 | 40.10 | 39.18 | 39.91 | 203,140 | +0.58(+1.47%) |
Dec 07, 2015 | 39.18 | 39.37 | 38.94 | 39.33 | 136,180 | +0.13(+0.33%) |
Dec 04, 2015 | 38.86 | 39.28 | 38.86 | 39.20 | 109,454 | +0.35(+0.91%) |
Dec 03, 2015 | 39.34 | 39.39 | 38.76 | 38.85 | 254,821 | -0.58(-1.47%) |
Dec 02, 2015 | 39.45 | 39.55 | 39.30 | 39.43 | 279,279 | -0.02(-0.06%) |
Dec 01, 2015 | 39.36 | 39.58 | 39.29 | 39.45 | 181,913 | +0.17(+0.43%) |
Nov 30, 2015 | 39.04 | 39.37 | 38.86 | 39.28 | 263,143 | +0.41(+1.06%) |
Nov 27, 2015 | 38.67 | 39.04 | 38.47 | 38.87 | 44,600 | +0.25(+0.65%) |
Nov 25, 2015 | 38.70 | 38.62 | 38.62 | 38.62 | 117,022 | -0.10(-0.25%) |
Nov 24, 2015 | 38.54 | 38.74 | 38.12 | 38.72 | 86,577 | +0.09(+0.23%) |
Nov 23, 2015 | 38.56 | 38.78 | 38.37 | 38.63 | 115,784 | +0.02(+0.06%) |
Nov 20, 2015 | 38.64 | 38.91 | 38.45 | 38.61 | 89,063 | +0.18(+0.46%) |
Nov 19, 2015 | 38.05 | 38.48 | 38.01 | 38.43 | 148,920 | +0.51(+1.34%) |
Nov 18, 2015 | 37.39 | 38.00 | 37.07 | 37.92 | 109,568 | +0.52(+1.38%) |
Nov 17, 2015 | 37.62 | 37.92 | 37.25 | 37.41 | 173,009 | -0.30(-0.79%) |
Nov 16, 2015 | 37.15 | 37.75 | 37.15 | 37.70 | 102,297 | +0.57(+1.54%) |
Nov 13, 2015 | 37.10 | 37.66 | 37.08 | 37.13 | 154,793 | -0.01(-0.02%) |
Nov 12, 2015 | 37.62 | 37.99 | 37.11 | 37.14 | 97,143 | -0.56(-1.49%) |
Nov 11, 2015 | 37.54 | 37.79 | 37.49 | 37.70 | 62,334 | +0.19(+0.49%) |
Nov 10, 2015 | 36.92 | 38.01 | 36.92 | 37.52 | 237,178 | +0.57(+1.55%) |
Nov 09, 2015 | 36.85 | 37.09 | 36.54 | 36.95 | 173,392 | -0.04(-0.11%) |
Nov 06, 2015 | 37.93 | 37.93 | 36.53 | 36.99 | 187,651 | -1.35(-3.53%) |
Nov 05, 2015 | 38.25 | 38.50 | 37.91 | 38.34 | 111,848 | +0.08(+0.21%) |
Nov 04, 2015 | 37.93 | 38.89 | 37.91 | 38.26 | 207,675 | +0.39(+1.02%) |
Nov 03, 2015 | 38.57 | 38.57 | 37.20 | 37.87 | 175,407 | -0.52(-1.34%) |
Nov 02, 2015 | 38.42 | 38.57 | 38.11 | 38.39 | 237,347 | -0.06(-0.17%) |
Oct 30, 2015 | 38.00 | 38.60 | 37.97 | 38.45 | 179,790 | +0.33(+0.87%) |
Oct 29, 2015 | 38.54 | 38.54 | 37.81 | 38.12 | 109,994 | -0.71(-1.82%) |
Oct 28, 2015 | 38.65 | 38.92 | 38.06 | 38.83 | 290,353 | -0.07(-0.19%) |
Oct 27, 2015 | 38.72 | 39.00 | 38.39 | 38.90 | 251,413 | -0.01(-0.02%) |
Oct 26, 2015 | 38.61 | 39.01 | 38.03 | 38.91 | 141,331 | +0.56(+1.45%) |
Oct 23, 2015 | 39.01 | 39.01 | 38.06 | 38.36 | 77,562 | -0.60(-1.53%) |
Oct 22, 2015 | 38.76 | 39.03 | 38.63 | 38.95 | 77,316 | +0.31(+0.81%) |
Oct 21, 2015 | 38.92 | 39.06 | 38.50 | 38.64 | 111,767 | -0.31(-0.81%) |
Oct 20, 2015 | 38.69 | 39.13 | 38.62 | 38.95 | 157,895 | +0.19(+0.50%) |
Oct 19, 2015 | 38.56 | 38.82 | 38.44 | 38.76 | 87,454 | +0.13(+0.33%) |
Oct 16, 2015 | 38.54 | 38.84 | 38.39 | 38.63 | 75,378 | +0.16(+0.42%) |
Oct 15, 2015 | 37.54 | 38.48 | 37.36 | 38.47 | 176,476 | +0.97(+2.60%) |
Oct 14, 2015 | 37.64 | 37.89 | 37.44 | 37.50 | 131,125 | -0.15(-0.41%) |
Oct 13, 2015 | 38.01 | 38.16 | 37.58 | 37.65 | 74,355 | -0.42(-1.10%) |
Oct 12, 2015 | 37.88 | 38.38 | 37.74 | 38.07 | 115,750 | +0.29(+0.77%) |
Oct 09, 2015 | 38.05 | 38.08 | 37.54 | 37.78 | 95,984 | -0.25(-0.66%) |
Oct 08, 2015 | 37.41 | 38.06 | 37.29 | 38.03 | 127,805 | +0.62(+1.66%) |
Oct 07, 2015 | 37.32 | 37.62 | 37.23 | 37.41 | 141,507 | +0.19(+0.50%) |
Oct 06, 2015 | 37.60 | 37.61 | 37.09 | 37.22 | 110,174 | -0.48(-1.28%) |
Oct 05, 2015 | 37.28 | 37.74 | 37.03 | 37.70 | 115,265 | +0.60(+1.60%) |
Oct 02, 2015 | 36.57 | 37.11 | 36.50 | 37.11 | 115,917 | +0.57(+1.56%) |