Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.64 | 41.18 | 41.18 | 41.18 | 222,700 | -0.63(-1.51%) |
Dec 30, 2015 | 42.22 | 42.55 | 41.76 | 41.81 | 195,276 | -0.46(-1.09%) |
Dec 29, 2015 | 42.15 | 42.72 | 41.84 | 42.27 | 233,643 | +0.25(+0.59%) |
Dec 28, 2015 | 41.92 | 42.29 | 41.69 | 42.02 | 227,601 | +0.09(+0.21%) |
Dec 24, 2015 | 41.36 | 41.93 | 41.93 | 41.93 | 160,800 | +0.50(+1.21%) |
Dec 23, 2015 | 41.50 | 42.30 | 41.18 | 41.43 | 334,416 | +0.11(+0.27%) |
Dec 22, 2015 | 40.64 | 41.59 | 40.64 | 41.32 | 391,522 | +0.62(+1.52%) |
Dec 21, 2015 | 40.00 | 40.91 | 39.81 | 40.70 | 487,761 | +1.03(+2.60%) |
Dec 18, 2015 | 40.50 | 40.73 | 39.62 | 39.67 | 1,267,802 | -0.96(-2.36%) |
Dec 17, 2015 | 41.46 | 41.46 | 40.36 | 40.63 | 301,720 | -0.51(-1.24%) |
Dec 16, 2015 | 40.76 | 41.28 | 40.42 | 41.14 | 500,790 | +0.73(+1.81%) |
Dec 15, 2015 | 40.74 | 41.02 | 40.20 | 40.41 | 638,525 | +0.03(+0.07%) |
Dec 14, 2015 | 41.32 | 41.46 | 40.22 | 40.38 | 508,894 | -0.82(-1.99%) |
Dec 11, 2015 | 40.86 | 41.75 | 40.86 | 41.20 | 322,976 | -0.42(-1.01%) |
Dec 10, 2015 | 41.38 | 41.91 | 41.00 | 41.62 | 294,746 | +0.15(+0.36%) |
Dec 09, 2015 | 41.61 | 42.48 | 41.16 | 41.47 | 237,366 | -0.42(-1.00%) |
Dec 08, 2015 | 42.26 | 42.85 | 41.76 | 41.89 | 634,679 | -0.93(-2.17%) |
Dec 07, 2015 | 42.63 | 43.02 | 42.42 | 42.82 | 502,675 | +0.29(+0.68%) |
Dec 04, 2015 | 42.43 | 43.23 | 41.99 | 42.53 | 557,428 | +0.09(+0.21%) |
Dec 03, 2015 | 42.54 | 43.18 | 42.19 | 42.44 | 349,012 | -0.02(-0.05%) |
Dec 02, 2015 | 42.97 | 43.33 | 42.45 | 42.46 | 517,325 | -0.64(-1.48%) |
Dec 01, 2015 | 43.24 | 43.44 | 42.56 | 43.10 | 798,541 | +0.33(+0.77%) |
Nov 30, 2015 | 42.02 | 43.39 | 40.23 | 42.77 | 837,578 | -0.39(-0.90%) |
Nov 27, 2015 | 42.81 | 43.44 | 42.02 | 43.16 | 307,524 | +0.36(+0.84%) |
Nov 25, 2015 | 42.68 | 42.80 | 42.80 | 42.80 | 777,100 | +0.63(+1.49%) |
Nov 24, 2015 | 38.35 | 42.19 | 38.00 | 42.17 | 1,995,399 | +3.80(+9.90%) |
Nov 23, 2015 | 37.63 | 38.93 | 37.63 | 38.37 | 659,901 | +0.48(+1.27%) |
Nov 20, 2015 | 37.75 | 38.08 | 37.55 | 37.89 | 585,482 | +0.24(+0.64%) |
Nov 19, 2015 | 37.61 | 37.78 | 36.00 | 37.65 | 415,540 | -0.05(-0.13%) |
Nov 18, 2015 | 36.89 | 37.76 | 36.84 | 37.70 | 221,659 | +0.80(+2.17%) |
Nov 17, 2015 | 37.68 | 37.68 | 36.43 | 36.90 | 300,386 | -0.63(-1.68%) |
Nov 16, 2015 | 36.85 | 37.53 | 36.78 | 37.53 | 153,991 | +0.58(+1.57%) |
Nov 13, 2015 | 36.33 | 37.40 | 36.06 | 36.95 | 154,090 | +0.36(+0.98%) |
Nov 12, 2015 | 37.61 | 38.67 | 36.48 | 36.59 | 320,836 | -1.47(-3.86%) |
Nov 11, 2015 | 37.65 | 38.37 | 36.97 | 38.06 | 277,667 | +0.36(+0.95%) |
Nov 10, 2015 | 37.37 | 37.82 | 37.30 | 37.70 | 112,766 | +0.35(+0.94%) |
Nov 09, 2015 | 37.90 | 38.12 | 36.81 | 37.35 | 192,642 | -0.70(-1.84%) |
Nov 06, 2015 | 37.09 | 38.09 | 36.71 | 38.05 | 232,390 | +0.68(+1.82%) |
Nov 05, 2015 | 36.95 | 37.66 | 36.67 | 37.37 | 287,296 | +0.50(+1.36%) |
Nov 04, 2015 | 36.26 | 37.06 | 35.81 | 36.87 | 329,236 | +0.53(+1.46%) |
Nov 03, 2015 | 35.98 | 36.57 | 35.09 | 36.34 | 238,834 | +0.27(+0.75%) |
Nov 02, 2015 | 35.36 | 36.11 | 35.36 | 36.07 | 327,325 | +0.68(+1.92%) |
Oct 30, 2015 | 35.75 | 35.98 | 35.05 | 35.39 | 295,710 | -0.41(-1.15%) |
Oct 29, 2015 | 35.68 | 36.05 | 35.59 | 35.80 | 382,605 | -0.12(-0.33%) |
Oct 28, 2015 | 34.43 | 35.94 | 34.43 | 35.92 | 359,275 | +1.43(+4.15%) |
Oct 27, 2015 | 35.65 | 35.65 | 34.04 | 34.49 | 251,623 | -1.21(-3.39%) |
Oct 26, 2015 | 36.18 | 36.45 | 35.31 | 35.70 | 365,530 | +0.50(+1.42%) |
Oct 23, 2015 | 35.29 | 35.46 | 34.78 | 35.20 | 241,931 | +0.03(+0.09%) |
Oct 22, 2015 | 34.28 | 35.43 | 33.71 | 35.17 | 329,621 | +1.17(+3.44%) |
Oct 21, 2015 | 34.76 | 34.86 | 33.97 | 34.00 | 305,437 | -0.45(-1.31%) |
Oct 20, 2015 | 34.34 | 34.85 | 34.28 | 34.45 | 102,505 | -0.02(-0.06%) |
Oct 19, 2015 | 34.14 | 34.65 | 33.64 | 34.47 | 171,020 | +0.33(+0.97%) |
Oct 16, 2015 | 34.58 | 34.60 | 33.51 | 34.14 | 332,426 | -0.48(-1.39%) |
Oct 15, 2015 | 34.63 | 34.91 | 34.06 | 34.62 | 193,226 | +0.16(+0.46%) |
Oct 14, 2015 | 35.03 | 35.26 | 34.33 | 34.46 | 193,421 | -0.45(-1.29%) |
Oct 13, 2015 | 35.59 | 36.05 | 34.90 | 34.91 | 278,623 | -1.09(-3.03%) |
Oct 12, 2015 | 36.34 | 36.51 | 35.76 | 36.00 | 162,792 | -0.20(-0.55%) |
Oct 09, 2015 | 35.87 | 36.53 | 35.78 | 36.20 | 248,920 | +0.31(+0.86%) |
Oct 08, 2015 | 35.86 | 36.16 | 35.54 | 35.89 | 234,191 | -0.11(-0.31%) |
Oct 07, 2015 | 35.28 | 36.01 | 35.12 | 36.00 | 260,693 | +1.09(+3.12%) |
Oct 06, 2015 | 34.76 | 35.25 | 34.62 | 34.91 | 271,373 | +0.14(+0.40%) |
Oct 05, 2015 | 33.30 | 34.81 | 33.30 | 34.77 | 228,683 | +1.67(+5.05%) |
Oct 02, 2015 | 32.92 | 33.22 | 32.21 | 33.10 | 328,163 | -0.29(-0.87%) |