Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.29 | 39.41 | 39.41 | 39.41 | 246,316 | -0.92(-2.28%) |
Dec 30, 2015 | 40.31 | 40.54 | 40.24 | 40.33 | 206,706 | +0.03(+0.08%) |
Dec 29, 2015 | 40.32 | 40.68 | 40.21 | 40.30 | 291,287 | -0.02(-0.06%) |
Dec 28, 2015 | 39.51 | 40.41 | 39.49 | 40.32 | 345,322 | +0.77(+1.95%) |
Dec 24, 2015 | 39.55 | 39.55 | 39.55 | 39.55 | 106,800 | -0.07(-0.18%) |
Dec 23, 2015 | 39.18 | 39.66 | 39.18 | 39.62 | 208,923 | +0.57(+1.47%) |
Dec 22, 2015 | 38.35 | 39.07 | 37.79 | 39.05 | 254,369 | +0.79(+2.07%) |
Dec 21, 2015 | 38.39 | 38.67 | 37.81 | 38.26 | 254,061 | +0.01(+0.02%) |
Dec 18, 2015 | 38.55 | 38.69 | 37.83 | 38.25 | 794,928 | -0.31(-0.79%) |
Dec 17, 2015 | 38.59 | 38.85 | 38.43 | 38.56 | 310,433 | +0.00(+0.00%) |
Dec 16, 2015 | 38.00 | 38.67 | 37.75 | 38.56 | 291,304 | +0.82(+2.16%) |
Dec 15, 2015 | 36.85 | 37.80 | 36.85 | 37.74 | 242,125 | +0.96(+2.61%) |
Dec 14, 2015 | 36.79 | 37.20 | 36.05 | 36.78 | 236,209 | -0.02(-0.06%) |
Dec 11, 2015 | 36.94 | 37.75 | 36.74 | 36.80 | 249,375 | -0.65(-1.74%) |
Dec 10, 2015 | 38.02 | 38.02 | 37.35 | 37.46 | 161,049 | -0.57(-1.49%) |
Dec 09, 2015 | 38.22 | 38.48 | 37.98 | 38.02 | 194,670 | -0.34(-0.88%) |
Dec 08, 2015 | 37.73 | 38.41 | 37.63 | 38.36 | 212,717 | +0.44(+1.16%) |
Dec 07, 2015 | 37.99 | 38.10 | 37.63 | 37.92 | 213,834 | -0.13(-0.35%) |
Dec 04, 2015 | 37.53 | 38.20 | 37.53 | 38.05 | 246,092 | +0.55(+1.47%) |
Dec 03, 2015 | 38.49 | 38.49 | 37.42 | 37.50 | 232,211 | -0.81(-2.11%) |
Dec 02, 2015 | 38.39 | 38.52 | 37.99 | 38.31 | 144,237 | -0.17(-0.43%) |
Dec 01, 2015 | 38.46 | 39.02 | 38.15 | 38.48 | 329,611 | +0.18(+0.47%) |
Nov 30, 2015 | 38.48 | 38.78 | 38.12 | 38.30 | 259,012 | -0.13(-0.35%) |
Nov 27, 2015 | 38.20 | 38.66 | 38.07 | 38.43 | 74,554 | +0.17(+0.45%) |
Nov 25, 2015 | 38.32 | 38.26 | 38.26 | 38.26 | 131,623 | +0.00(+0.00%) |
Nov 24, 2015 | 37.90 | 38.39 | 37.53 | 38.26 | 149,259 | +0.14(+0.37%) |
Nov 23, 2015 | 37.61 | 38.16 | 37.46 | 38.12 | 159,027 | +0.53(+1.42%) |
Nov 20, 2015 | 38.01 | 38.20 | 37.41 | 37.58 | 250,292 | -0.25(-0.66%) |
Nov 19, 2015 | 37.52 | 37.88 | 37.42 | 37.83 | 234,454 | +0.32(+0.86%) |
Nov 18, 2015 | 37.14 | 37.55 | 36.48 | 37.51 | 228,575 | +0.34(+0.91%) |
Nov 17, 2015 | 37.31 | 37.40 | 37.08 | 37.17 | 274,626 | -0.20(-0.55%) |
Nov 16, 2015 | 36.39 | 37.41 | 36.29 | 37.38 | 234,637 | +0.99(+2.72%) |
Nov 13, 2015 | 36.73 | 37.11 | 36.37 | 36.39 | 222,681 | -0.55(-1.49%) |
Nov 12, 2015 | 37.44 | 37.96 | 36.81 | 36.94 | 208,765 | -0.68(-1.80%) |
Nov 11, 2015 | 37.12 | 37.69 | 37.02 | 37.61 | 179,737 | +0.53(+1.42%) |
Nov 10, 2015 | 36.25 | 37.11 | 36.25 | 37.09 | 215,438 | +0.90(+2.50%) |
Nov 09, 2015 | 36.17 | 36.26 | 35.57 | 36.18 | 394,727 | -0.32(-0.88%) |
Nov 06, 2015 | 37.46 | 37.54 | 36.20 | 36.50 | 300,053 | -1.34(-3.55%) |
Nov 05, 2015 | 38.09 | 38.09 | 37.64 | 37.85 | 161,964 | -0.20(-0.51%) |
Nov 04, 2015 | 37.85 | 38.25 | 37.73 | 38.04 | 168,742 | +0.16(+0.41%) |
Nov 03, 2015 | 37.69 | 38.03 | 37.38 | 37.88 | 280,963 | +0.17(+0.46%) |
Nov 02, 2015 | 38.09 | 38.34 | 37.47 | 37.71 | 398,361 | -0.41(-1.06%) |
Oct 30, 2015 | 38.13 | 38.52 | 37.87 | 38.12 | 256,995 | +0.02(+0.06%) |
Oct 29, 2015 | 38.43 | 38.81 | 37.15 | 38.10 | 297,308 | -0.34(-0.89%) |
Oct 28, 2015 | 38.06 | 38.45 | 37.69 | 38.44 | 364,117 | +0.48(+1.25%) |
Oct 27, 2015 | 38.16 | 38.35 | 37.78 | 37.96 | 376,717 | -0.38(-1.00%) |
Oct 26, 2015 | 37.96 | 38.41 | 37.81 | 38.35 | 192,417 | +0.63(+1.68%) |
Oct 23, 2015 | 38.34 | 38.92 | 37.36 | 37.71 | 200,493 | -0.54(-1.41%) |
Oct 22, 2015 | 37.65 | 38.31 | 37.65 | 38.25 | 296,452 | +0.72(+1.91%) |
Oct 21, 2015 | 38.04 | 38.33 | 37.49 | 37.53 | 190,591 | -0.44(-1.15%) |
Oct 20, 2015 | 37.97 | 38.10 | 37.67 | 37.97 | 252,278 | -0.15(-0.39%) |
Oct 19, 2015 | 37.51 | 38.21 | 37.45 | 38.12 | 204,150 | +0.45(+1.20%) |
Oct 16, 2015 | 37.34 | 37.84 | 37.31 | 37.67 | 261,795 | +0.38(+1.03%) |
Oct 15, 2015 | 36.86 | 37.30 | 36.79 | 37.28 | 513,968 | +0.57(+1.55%) |
Oct 14, 2015 | 37.14 | 37.34 | 36.64 | 36.71 | 187,759 | -0.34(-0.91%) |
Oct 13, 2015 | 37.31 | 37.57 | 36.84 | 37.05 | 195,556 | -0.34(-0.90%) |
Oct 12, 2015 | 37.14 | 37.77 | 37.00 | 37.39 | 251,920 | +0.34(+0.91%) |
Oct 09, 2015 | 37.20 | 37.44 | 36.72 | 37.05 | 228,538 | -0.15(-0.40%) |
Oct 08, 2015 | 36.64 | 37.31 | 36.44 | 37.20 | 356,719 | +0.76(+2.08%) |
Oct 07, 2015 | 36.40 | 36.62 | 36.17 | 36.44 | 246,842 | +0.17(+0.47%) |
Oct 06, 2015 | 36.60 | 36.79 | 36.21 | 36.27 | 230,864 | -0.50(-1.36%) |
Oct 05, 2015 | 36.21 | 36.85 | 36.03 | 36.77 | 273,694 | +0.75(+2.08%) |
Oct 02, 2015 | 35.30 | 36.03 | 35.02 | 36.02 | 285,445 | +0.76(+2.15%) |