Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.12 | 39.32 | 39.32 | 39.32 | 300,400 | -1.14(-2.82%) |
Dec 30, 2015 | 41.65 | 41.92 | 40.13 | 40.46 | 156,878 | -1.14(-2.74%) |
Dec 29, 2015 | 40.49 | 41.69 | 40.48 | 41.60 | 205,998 | +1.29(+3.20%) |
Dec 28, 2015 | 41.00 | 41.12 | 39.68 | 40.31 | 219,445 | -0.81(-1.97%) |
Dec 24, 2015 | 41.60 | 41.12 | 41.12 | 41.12 | 70,800 | -0.40(-0.96%) |
Dec 23, 2015 | 42.08 | 42.37 | 41.33 | 41.52 | 322,201 | -0.41(-0.98%) |
Dec 22, 2015 | 41.50 | 42.24 | 41.13 | 41.93 | 305,275 | +0.49(+1.18%) |
Dec 21, 2015 | 41.19 | 41.46 | 40.71 | 41.44 | 221,055 | +0.56(+1.37%) |
Dec 18, 2015 | 41.13 | 41.71 | 40.78 | 40.88 | 638,747 | -0.50(-1.21%) |
Dec 17, 2015 | 41.08 | 41.99 | 41.08 | 41.38 | 267,351 | +0.33(+0.80%) |
Dec 16, 2015 | 41.11 | 41.55 | 40.43 | 41.05 | 288,359 | +0.18(+0.44%) |
Dec 15, 2015 | 39.05 | 40.90 | 39.05 | 40.87 | 434,251 | +2.11(+5.44%) |
Dec 14, 2015 | 38.82 | 39.48 | 38.20 | 38.76 | 383,907 | -0.14(-0.36%) |
Dec 11, 2015 | 37.38 | 39.26 | 37.38 | 38.90 | 471,399 | +0.77(+2.02%) |
Dec 10, 2015 | 38.57 | 39.39 | 38.02 | 38.13 | 434,004 | -0.34(-0.88%) |
Dec 09, 2015 | 38.97 | 39.94 | 38.23 | 38.47 | 415,919 | -0.57(-1.46%) |
Dec 08, 2015 | 38.79 | 39.26 | 37.83 | 39.04 | 439,047 | -0.08(-0.20%) |
Dec 07, 2015 | 40.67 | 40.67 | 39.08 | 39.12 | 340,686 | -1.46(-3.60%) |
Dec 04, 2015 | 40.97 | 41.55 | 40.42 | 40.58 | 203,771 | -0.46(-1.12%) |
Dec 03, 2015 | 42.26 | 42.41 | 40.27 | 41.04 | 351,035 | -0.91(-2.17%) |
Dec 02, 2015 | 41.31 | 42.37 | 41.31 | 41.95 | 388,882 | +0.54(+1.30%) |
Dec 01, 2015 | 40.90 | 41.43 | 40.06 | 41.41 | 310,391 | +0.82(+2.02%) |
Nov 30, 2015 | 41.84 | 42.00 | 40.52 | 40.59 | 253,749 | -1.12(-2.69%) |
Nov 27, 2015 | 41.29 | 42.53 | 41.03 | 41.71 | 232,901 | +0.62(+1.51%) |
Nov 25, 2015 | 41.18 | 41.09 | 41.09 | 41.09 | 171,900 | +0.06(+0.15%) |
Nov 24, 2015 | 41.58 | 41.69 | 40.79 | 41.03 | 244,306 | -0.73(-1.75%) |
Nov 23, 2015 | 41.25 | 42.14 | 40.52 | 41.76 | 254,552 | +0.16(+0.38%) |
Nov 20, 2015 | 40.15 | 41.92 | 39.86 | 41.60 | 235,514 | +1.72(+4.31%) |
Nov 19, 2015 | 40.72 | 40.73 | 39.76 | 39.88 | 194,019 | -1.06(-2.59%) |
Nov 18, 2015 | 40.62 | 41.32 | 40.18 | 40.94 | 135,356 | +0.32(+0.79%) |
Nov 17, 2015 | 40.15 | 40.89 | 39.56 | 40.62 | 213,384 | +0.71(+1.78%) |
Nov 16, 2015 | 40.04 | 40.21 | 39.52 | 39.91 | 278,640 | -0.11(-0.27%) |
Nov 13, 2015 | 40.27 | 40.27 | 39.78 | 40.02 | 324,276 | -0.49(-1.21%) |
Nov 12, 2015 | 40.84 | 41.17 | 40.18 | 40.51 | 308,953 | -0.52(-1.27%) |
Nov 11, 2015 | 42.28 | 42.85 | 40.64 | 41.03 | 474,712 | -2.45(-5.63%) |
Nov 10, 2015 | 43.59 | 43.98 | 43.26 | 43.48 | 181,926 | -0.24(-0.55%) |
Nov 09, 2015 | 44.71 | 45.00 | 43.05 | 43.72 | 202,886 | -1.14(-2.54%) |
Nov 06, 2015 | 43.65 | 44.98 | 42.72 | 44.86 | 251,180 | +0.99(+2.26%) |
Nov 05, 2015 | 41.08 | 44.48 | 40.98 | 43.87 | 962,005 | +3.39(+8.37%) |
Nov 04, 2015 | 40.27 | 40.81 | 40.02 | 40.48 | 415,815 | +0.59(+1.48%) |
Nov 03, 2015 | 40.43 | 40.98 | 39.19 | 39.89 | 449,721 | -0.52(-1.29%) |
Nov 02, 2015 | 39.58 | 40.63 | 39.38 | 40.41 | 268,792 | +0.83(+2.10%) |
Oct 30, 2015 | 39.61 | 39.92 | 39.17 | 39.58 | 431,954 | -0.10(-0.25%) |
Oct 29, 2015 | 40.00 | 40.47 | 39.30 | 39.68 | 237,918 | -0.43(-1.07%) |
Oct 28, 2015 | 39.97 | 40.68 | 38.73 | 40.11 | 360,817 | +0.15(+0.38%) |
Oct 27, 2015 | 38.82 | 40.24 | 38.82 | 39.96 | 295,981 | +0.83(+2.12%) |
Oct 26, 2015 | 38.36 | 40.18 | 38.17 | 39.13 | 468,319 | +0.58(+1.50%) |
Oct 23, 2015 | 35.86 | 38.70 | 35.25 | 38.55 | 405,300 | +3.28(+9.30%) |
Oct 22, 2015 | 39.90 | 40.39 | 34.72 | 35.27 | 541,794 | -5.24(-12.94%) |
Oct 21, 2015 | 40.69 | 41.01 | 39.56 | 40.51 | 272,955 | -0.03(-0.07%) |
Oct 20, 2015 | 40.99 | 41.73 | 39.94 | 40.54 | 250,591 | -0.37(-0.90%) |
Oct 19, 2015 | 39.66 | 40.99 | 39.60 | 40.91 | 229,386 | +1.13(+2.84%) |
Oct 16, 2015 | 39.58 | 40.47 | 39.02 | 39.78 | 249,930 | +0.38(+0.96%) |
Oct 15, 2015 | 37.90 | 39.40 | 37.58 | 39.40 | 250,633 | +1.26(+3.30%) |
Oct 14, 2015 | 38.23 | 39.09 | 37.53 | 38.14 | 257,847 | +0.08(+0.21%) |
Oct 13, 2015 | 37.86 | 38.97 | 37.80 | 38.06 | 255,040 | +0.16(+0.42%) |
Oct 12, 2015 | 38.04 | 38.25 | 37.42 | 37.90 | 256,886 | -0.15(-0.39%) |
Oct 09, 2015 | 36.91 | 38.34 | 36.66 | 38.05 | 383,077 | +1.31(+3.57%) |
Oct 08, 2015 | 36.38 | 36.98 | 35.65 | 36.74 | 222,360 | +0.16(+0.44%) |
Oct 07, 2015 | 36.08 | 36.93 | 35.57 | 36.58 | 323,390 | +0.58(+1.61%) |
Oct 06, 2015 | 35.80 | 36.60 | 35.27 | 36.00 | 344,112 | +0.08(+0.22%) |
Oct 05, 2015 | 36.89 | 37.03 | 34.97 | 35.92 | 377,590 | -0.61(-1.67%) |
Oct 02, 2015 | 35.40 | 36.98 | 35.34 | 36.53 | 339,913 | +0.84(+2.35%) |