Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.16 | 41.01 | 41.01 | 41.01 | 168,701 | +0.00(+0.00%) |
Dec 30, 2015 | 41.13 | 41.38 | 40.55 | 41.01 | 91,455 | -0.04(-0.09%) |
Dec 29, 2015 | 40.61 | 41.50 | 40.52 | 41.05 | 283,323 | +0.59(+1.45%) |
Dec 28, 2015 | 39.95 | 40.50 | 39.70 | 40.46 | 113,464 | +0.43(+1.06%) |
Dec 24, 2015 | 39.98 | 40.03 | 40.03 | 40.03 | 263,877 | +0.26(+0.66%) |
Dec 23, 2015 | 38.19 | 40.02 | 38.19 | 39.77 | 235,155 | +1.62(+4.25%) |
Dec 22, 2015 | 38.24 | 38.40 | 37.72 | 38.15 | 290,990 | -0.06(-0.15%) |
Dec 21, 2015 | 38.91 | 38.98 | 38.10 | 38.21 | 467,013 | -0.36(-0.93%) |
Dec 18, 2015 | 39.33 | 39.50 | 38.42 | 38.57 | 262,815 | -0.77(-1.96%) |
Dec 17, 2015 | 40.40 | 40.76 | 39.23 | 39.34 | 247,254 | -1.01(-2.51%) |
Dec 16, 2015 | 40.11 | 40.54 | 39.79 | 40.35 | 368,495 | +0.57(+1.42%) |
Dec 15, 2015 | 39.01 | 40.11 | 38.81 | 39.78 | 241,704 | +1.05(+2.71%) |
Dec 14, 2015 | 38.33 | 38.79 | 37.96 | 38.73 | 310,971 | +0.38(+1.00%) |
Dec 11, 2015 | 38.03 | 38.81 | 37.62 | 38.35 | 268,234 | -0.16(-0.42%) |
Dec 10, 2015 | 39.54 | 39.70 | 38.28 | 38.51 | 171,848 | -0.74(-1.89%) |
Dec 09, 2015 | 39.12 | 39.59 | 38.79 | 39.26 | 207,673 | -0.17(-0.43%) |
Dec 08, 2015 | 39.78 | 39.95 | 39.29 | 39.42 | 239,115 | -0.73(-1.81%) |
Dec 07, 2015 | 40.53 | 40.53 | 39.81 | 40.15 | 247,671 | -0.29(-0.73%) |
Dec 04, 2015 | 40.40 | 40.80 | 40.30 | 40.45 | 102,532 | +0.10(+0.24%) |
Dec 03, 2015 | 41.50 | 41.50 | 39.89 | 40.35 | 160,941 | -0.91(-2.21%) |
Dec 02, 2015 | 41.93 | 42.16 | 41.25 | 41.26 | 101,630 | -0.90(-2.13%) |
Dec 01, 2015 | 40.99 | 42.19 | 40.73 | 42.16 | 1,111,923 | +1.40(+3.43%) |
Nov 30, 2015 | 41.99 | 41.99 | 40.40 | 40.76 | 316,320 | -0.59(-1.42%) |
Nov 27, 2015 | 41.68 | 41.68 | 41.02 | 41.34 | 73,678 | -0.09(-0.23%) |
Nov 25, 2015 | 41.00 | 41.44 | 41.44 | 41.44 | 122,845 | +0.42(+1.02%) |
Nov 24, 2015 | 40.97 | 41.44 | 40.55 | 41.02 | 317,349 | -0.18(-0.44%) |
Nov 23, 2015 | 41.03 | 41.48 | 41.01 | 41.20 | 105,823 | +0.15(+0.37%) |
Nov 20, 2015 | 40.66 | 41.23 | 40.63 | 41.05 | 92,169 | +0.15(+0.37%) |
Nov 19, 2015 | 41.19 | 41.59 | 40.53 | 40.89 | 125,543 | -0.46(-1.10%) |
Nov 18, 2015 | 40.85 | 41.37 | 40.60 | 41.35 | 255,258 | +0.56(+1.37%) |
Nov 17, 2015 | 40.94 | 41.25 | 40.50 | 40.79 | 216,037 | +0.01(+0.04%) |
Nov 16, 2015 | 40.56 | 40.84 | 40.31 | 40.78 | 179,910 | +0.22(+0.54%) |
Nov 13, 2015 | 40.62 | 40.97 | 40.38 | 40.56 | 151,833 | +0.00(+0.00%) |
Nov 12, 2015 | 41.34 | 41.50 | 40.10 | 40.56 | 149,209 | -0.94(-2.27%) |
Nov 11, 2015 | 41.76 | 42.31 | 41.03 | 41.50 | 404,263 | -0.28(-0.68%) |
Nov 10, 2015 | 42.05 | 42.17 | 41.48 | 41.78 | 108,644 | -0.24(-0.57%) |
Nov 09, 2015 | 42.63 | 42.63 | 41.86 | 42.02 | 144,582 | -0.30(-0.70%) |
Nov 06, 2015 | 41.84 | 42.51 | 41.70 | 42.32 | 615,588 | +0.63(+1.51%) |
Nov 05, 2015 | 42.70 | 42.70 | 41.25 | 41.69 | 249,127 | +0.84(+2.06%) |
Nov 04, 2015 | 40.82 | 41.21 | 40.13 | 40.85 | 356,013 | +0.07(+0.18%) |
Nov 03, 2015 | 41.00 | 41.00 | 40.53 | 40.78 | 95,131 | -0.03(-0.07%) |
Nov 02, 2015 | 40.71 | 41.25 | 40.69 | 40.81 | 79,146 | +0.28(+0.70%) |
Oct 30, 2015 | 41.23 | 41.23 | 40.37 | 40.53 | 111,258 | -0.60(-1.46%) |
Oct 29, 2015 | 41.29 | 41.31 | 40.97 | 41.13 | 88,262 | -0.06(-0.14%) |
Oct 28, 2015 | 41.37 | 41.77 | 40.84 | 41.18 | 139,015 | -0.07(-0.16%) |
Oct 27, 2015 | 41.72 | 41.86 | 40.54 | 41.25 | 198,446 | -0.75(-1.77%) |
Oct 26, 2015 | 42.02 | 42.18 | 41.84 | 41.99 | 186,377 | +0.02(+0.05%) |
Oct 23, 2015 | 42.19 | 42.32 | 41.67 | 41.97 | 279,459 | -0.11(-0.26%) |
Oct 22, 2015 | 41.26 | 42.31 | 41.11 | 42.08 | 238,495 | +0.83(+2.02%) |
Oct 21, 2015 | 41.28 | 41.46 | 40.98 | 41.25 | 124,916 | -0.01(-0.03%) |
Oct 20, 2015 | 40.41 | 41.39 | 40.28 | 41.26 | 138,815 | +0.85(+2.11%) |
Oct 19, 2015 | 40.06 | 40.49 | 39.82 | 40.41 | 92,895 | +0.14(+0.34%) |
Oct 16, 2015 | 39.84 | 40.48 | 39.84 | 40.27 | 99,272 | +0.27(+0.67%) |
Oct 15, 2015 | 39.72 | 40.00 | 38.83 | 40.00 | 175,902 | +0.48(+1.23%) |
Oct 14, 2015 | 39.74 | 39.74 | 39.26 | 39.52 | 115,300 | -0.22(-0.56%) |
Oct 13, 2015 | 39.86 | 40.01 | 39.62 | 39.74 | 74,438 | -0.04(-0.09%) |
Oct 12, 2015 | 39.62 | 39.94 | 39.31 | 39.78 | 183,997 | +0.20(+0.49%) |
Oct 09, 2015 | 39.45 | 40.32 | 39.08 | 39.59 | 145,847 | +0.22(+0.55%) |
Oct 08, 2015 | 39.45 | 39.45 | 38.83 | 39.37 | 101,542 | +0.03(+0.07%) |
Oct 07, 2015 | 39.13 | 39.34 | 38.38 | 39.34 | 96,637 | +0.57(+1.47%) |
Oct 06, 2015 | 39.29 | 39.31 | 38.69 | 38.77 | 72,788 | -0.26(-0.67%) |
Oct 05, 2015 | 38.69 | 39.09 | 38.41 | 39.03 | 141,215 | +0.71(+1.85%) |
Oct 02, 2015 | 37.63 | 38.35 | 37.59 | 38.32 | 192,202 | +0.47(+1.24%) |