Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.70 | 39.35 | 39.35 | 39.35 | 289,700 | -0.48(-1.21%) |
Dec 30, 2015 | 40.47 | 40.82 | 39.79 | 39.83 | 204,473 | -0.72(-1.78%) |
Dec 29, 2015 | 39.81 | 40.67 | 39.81 | 40.55 | 159,536 | +0.97(+2.45%) |
Dec 28, 2015 | 39.65 | 40.16 | 39.38 | 39.58 | 124,198 | -0.19(-0.48%) |
Dec 24, 2015 | 39.75 | 39.77 | 39.77 | 39.77 | 111,700 | -0.05(-0.13%) |
Dec 23, 2015 | 39.39 | 40.13 | 39.39 | 39.82 | 225,785 | +0.56(+1.43%) |
Dec 22, 2015 | 39.10 | 39.47 | 38.76 | 39.26 | 212,480 | +0.31(+0.80%) |
Dec 21, 2015 | 39.77 | 40.12 | 38.64 | 38.95 | 279,457 | -0.59(-1.49%) |
Dec 18, 2015 | 40.25 | 40.58 | 39.50 | 39.54 | 612,368 | -0.68(-1.69%) |
Dec 17, 2015 | 40.24 | 40.79 | 40.11 | 40.22 | 362,110 | +0.00(+0.00%) |
Dec 16, 2015 | 39.55 | 40.35 | 39.39 | 40.22 | 224,685 | +0.67(+1.69%) |
Dec 15, 2015 | 39.08 | 39.90 | 38.75 | 39.55 | 219,104 | +0.71(+1.83%) |
Dec 14, 2015 | 38.93 | 39.28 | 38.32 | 38.84 | 243,871 | -0.07(-0.18%) |
Dec 11, 2015 | 39.38 | 40.01 | 38.87 | 38.91 | 343,002 | -1.00(-2.51%) |
Dec 10, 2015 | 40.51 | 40.72 | 39.78 | 39.91 | 352,118 | -0.66(-1.63%) |
Dec 09, 2015 | 41.08 | 41.75 | 40.47 | 40.57 | 258,270 | -0.64(-1.55%) |
Dec 08, 2015 | 41.46 | 41.91 | 40.89 | 41.21 | 363,201 | -0.54(-1.29%) |
Dec 07, 2015 | 42.89 | 42.89 | 41.63 | 41.75 | 512,499 | -1.16(-2.70%) |
Dec 04, 2015 | 42.59 | 42.91 | 42.07 | 42.91 | 391,174 | +0.34(+0.80%) |
Dec 03, 2015 | 42.29 | 43.18 | 42.06 | 42.57 | 853,793 | +0.33(+0.78%) |
Dec 02, 2015 | 41.24 | 42.39 | 41.24 | 42.24 | 415,806 | +0.93(+2.25%) |
Dec 01, 2015 | 41.10 | 41.50 | 40.82 | 41.31 | 578,113 | +0.33(+0.81%) |
Nov 30, 2015 | 40.81 | 41.09 | 40.40 | 40.98 | 330,637 | +0.19(+0.47%) |
Nov 27, 2015 | 40.60 | 40.99 | 40.47 | 40.79 | 85,518 | +0.20(+0.49%) |
Nov 25, 2015 | 40.54 | 40.59 | 40.59 | 40.59 | 213,500 | +0.04(+0.10%) |
Nov 24, 2015 | 40.36 | 40.75 | 40.20 | 40.55 | 265,440 | -0.06(-0.15%) |
Nov 23, 2015 | 40.06 | 40.76 | 38.72 | 40.61 | 261,164 | +0.45(+1.12%) |
Nov 20, 2015 | 40.35 | 40.43 | 39.59 | 40.16 | 336,041 | -0.09(-0.22%) |
Nov 19, 2015 | 39.90 | 40.42 | 39.47 | 40.25 | 358,777 | +0.37(+0.93%) |
Nov 18, 2015 | 39.46 | 39.90 | 38.62 | 39.88 | 216,297 | +0.46(+1.17%) |
Nov 17, 2015 | 39.50 | 39.97 | 39.33 | 39.42 | 388,943 | -0.08(-0.20%) |
Nov 16, 2015 | 38.69 | 39.52 | 38.69 | 39.50 | 302,994 | +0.68(+1.75%) |
Nov 13, 2015 | 39.83 | 39.99 | 38.22 | 38.82 | 396,938 | -1.13(-2.83%) |
Nov 12, 2015 | 40.11 | 40.57 | 39.31 | 39.95 | 250,895 | -0.27(-0.67%) |
Nov 11, 2015 | 40.86 | 40.86 | 40.18 | 40.22 | 183,590 | -0.46(-1.13%) |
Nov 10, 2015 | 40.91 | 40.99 | 40.28 | 40.68 | 231,142 | -0.39(-0.95%) |
Nov 09, 2015 | 40.97 | 41.17 | 40.51 | 41.07 | 296,413 | +0.07(+0.17%) |
Nov 06, 2015 | 40.82 | 41.41 | 40.82 | 41.00 | 400,239 | +0.01(+0.02%) |
Nov 05, 2015 | 41.07 | 41.28 | 40.85 | 40.99 | 289,995 | -0.15(-0.36%) |
Nov 04, 2015 | 40.92 | 41.18 | 40.78 | 41.14 | 322,985 | +0.26(+0.64%) |
Nov 03, 2015 | 40.49 | 41.33 | 40.22 | 40.88 | 472,128 | +0.38(+0.94%) |
Nov 02, 2015 | 40.47 | 40.73 | 40.03 | 40.50 | 613,519 | -0.02(-0.05%) |
Oct 30, 2015 | 41.03 | 41.54 | 40.23 | 40.52 | 577,169 | -0.35(-0.86%) |
Oct 29, 2015 | 40.13 | 41.25 | 39.76 | 40.87 | 644,814 | +0.35(+0.86%) |
Oct 28, 2015 | 38.60 | 40.69 | 38.00 | 40.52 | 1,124,295 | +1.79(+4.62%) |
Oct 27, 2015 | 39.55 | 40.29 | 38.10 | 38.73 | 1,867,972 | +1.06(+2.81%) |
Oct 26, 2015 | 37.91 | 38.33 | 37.28 | 37.67 | 960,446 | +0.86(+2.34%) |
Oct 23, 2015 | 37.48 | 37.48 | 36.40 | 36.81 | 607,748 | -0.36(-0.97%) |
Oct 22, 2015 | 36.38 | 37.45 | 36.12 | 37.17 | 482,579 | +1.11(+3.08%) |
Oct 21, 2015 | 36.45 | 36.66 | 35.77 | 36.06 | 488,459 | -0.17(-0.47%) |
Oct 20, 2015 | 35.47 | 36.37 | 35.26 | 36.23 | 590,907 | +1.03(+2.93%) |
Oct 19, 2015 | 35.00 | 35.95 | 34.38 | 35.20 | 677,151 | +0.06(+0.17%) |
Oct 16, 2015 | 35.86 | 35.88 | 35.14 | 35.14 | 539,343 | -0.63(-1.76%) |
Oct 15, 2015 | 35.45 | 35.90 | 35.35 | 35.77 | 548,268 | +0.08(+0.22%) |
Oct 14, 2015 | 35.96 | 36.15 | 35.51 | 35.69 | 451,874 | -0.24(-0.67%) |
Oct 13, 2015 | 35.68 | 36.39 | 35.68 | 35.93 | 454,449 | -0.18(-0.50%) |
Oct 12, 2015 | 36.31 | 36.31 | 35.71 | 36.11 | 292,618 | -0.16(-0.44%) |
Oct 09, 2015 | 35.59 | 36.48 | 35.40 | 36.27 | 308,858 | +0.66(+1.85%) |
Oct 08, 2015 | 35.73 | 35.77 | 35.35 | 35.61 | 380,626 | -0.07(-0.20%) |
Oct 07, 2015 | 35.75 | 36.35 | 35.45 | 35.68 | 561,762 | +0.04(+0.11%) |
Oct 06, 2015 | 35.19 | 35.84 | 35.09 | 35.64 | 480,510 | +0.39(+1.11%) |
Oct 05, 2015 | 35.32 | 35.62 | 35.06 | 35.25 | 436,522 | +0.13(+0.37%) |
Oct 02, 2015 | 34.09 | 35.14 | 33.73 | 35.12 | 655,503 | +0.58(+1.68%) |