Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.69 | 41.55 | 41.55 | 41.55 | 8,623 | -0.70(-1.67%) |
Dec 30, 2015 | 42.40 | 42.45 | 42.03 | 42.25 | 30,669 | -0.27(-0.64%) |
Dec 29, 2015 | 42.63 | 42.89 | 42.36 | 42.52 | 13,640 | +0.24(+0.56%) |
Dec 28, 2015 | 42.42 | 42.43 | 42.11 | 42.29 | 23,652 | -0.31(-0.73%) |
Dec 24, 2015 | 42.35 | 42.60 | 42.60 | 42.60 | 7,933 | +0.40(+0.95%) |
Dec 23, 2015 | 41.85 | 42.24 | 41.77 | 42.20 | 13,078 | +0.61(+1.46%) |
Dec 22, 2015 | 41.26 | 41.66 | 41.12 | 41.59 | 44,276 | +0.35(+0.84%) |
Dec 21, 2015 | 41.34 | 41.34 | 40.86 | 41.24 | 38,804 | +0.13(+0.32%) |
Dec 18, 2015 | 41.66 | 41.66 | 41.05 | 41.11 | 31,810 | -1.09(-2.59%) |
Dec 17, 2015 | 42.66 | 42.66 | 42.01 | 42.21 | 5,216 | -0.08(-0.19%) |
Dec 16, 2015 | 41.79 | 42.29 | 41.71 | 42.29 | 11,759 | +0.69(+1.65%) |
Dec 15, 2015 | 41.73 | 42.02 | 41.57 | 41.60 | 64,587 | +0.33(+0.79%) |
Dec 14, 2015 | 41.78 | 41.91 | 41.22 | 41.28 | 13,857 | -0.32(-0.76%) |
Dec 11, 2015 | 42.02 | 42.04 | 41.53 | 41.60 | 11,115 | -1.09(-2.55%) |
Dec 10, 2015 | 42.57 | 42.74 | 42.41 | 42.68 | 8,396 | +0.05(+0.11%) |
Dec 09, 2015 | 42.88 | 43.16 | 42.41 | 42.64 | 9,544 | -0.37(-0.85%) |
Dec 08, 2015 | 43.06 | 43.16 | 42.91 | 43.00 | 9,513 | -0.83(-1.89%) |
Dec 07, 2015 | 44.07 | 44.07 | 43.54 | 43.83 | 11,131 | -0.44(-1.00%) |
Dec 04, 2015 | 43.80 | 44.27 | 43.80 | 44.27 | 13,458 | +0.35(+0.80%) |
Dec 03, 2015 | 44.40 | 44.40 | 43.67 | 43.92 | 16,139 | -0.18(-0.41%) |
Dec 02, 2015 | 44.71 | 44.71 | 44.04 | 44.10 | 20,011 | -0.60(-1.35%) |
Dec 01, 2015 | 44.93 | 45.21 | 44.61 | 44.71 | 26,931 | -0.09(-0.19%) |
Nov 30, 2015 | 45.08 | 45.08 | 44.59 | 44.79 | 37,756 | -0.12(-0.26%) |
Nov 27, 2015 | 44.81 | 44.97 | 44.75 | 44.91 | 8,188 | +0.32(+0.72%) |
Nov 25, 2015 | 44.52 | 44.59 | 44.59 | 44.59 | 9,283 | +0.02(+0.04%) |
Nov 24, 2015 | 44.49 | 44.70 | 44.16 | 44.57 | 11,198 | +0.14(+0.31%) |
Nov 23, 2015 | 44.56 | 44.66 | 44.33 | 44.43 | 16,146 | -0.08(-0.19%) |
Nov 20, 2015 | 44.40 | 44.66 | 44.40 | 44.51 | 25,912 | +0.25(+0.56%) |
Nov 19, 2015 | 43.91 | 44.27 | 43.85 | 44.27 | 10,569 | +0.38(+0.87%) |
Nov 18, 2015 | 43.23 | 43.95 | 43.23 | 43.88 | 17,541 | +0.78(+1.81%) |
Nov 17, 2015 | 42.91 | 43.44 | 42.88 | 43.10 | 8,383 | +0.32(+0.75%) |
Nov 16, 2015 | 42.41 | 43.00 | 42.37 | 42.78 | 23,149 | +0.33(+0.77%) |
Nov 13, 2015 | 42.48 | 42.70 | 42.20 | 42.46 | 16,681 | +0.00(+0.00%) |
Nov 12, 2015 | 42.77 | 42.79 | 42.46 | 42.46 | 19,586 | -0.58(-1.34%) |
Nov 11, 2015 | 42.84 | 43.09 | 42.81 | 43.03 | 5,498 | +0.15(+0.34%) |
Nov 10, 2015 | 42.58 | 42.90 | 42.49 | 42.89 | 14,449 | +0.31(+0.73%) |
Nov 09, 2015 | 42.66 | 42.94 | 42.52 | 42.58 | 12,258 | -0.09(-0.20%) |
Nov 06, 2015 | 42.68 | 42.68 | 42.19 | 42.66 | 11,051 | -0.12(-0.28%) |
Nov 05, 2015 | 42.76 | 42.89 | 42.34 | 42.78 | 18,566 | +0.10(+0.24%) |
Nov 04, 2015 | 42.90 | 42.97 | 42.58 | 42.68 | 13,529 | -0.39(-0.90%) |
Nov 03, 2015 | 42.78 | 43.20 | 42.51 | 43.07 | 15,011 | +0.05(+0.12%) |
Nov 02, 2015 | 42.16 | 43.03 | 42.16 | 43.02 | 26,703 | +0.99(+2.36%) |
Oct 30, 2015 | 42.28 | 42.41 | 42.03 | 42.03 | 92,232 | -0.03(-0.08%) |
Oct 29, 2015 | 41.91 | 42.24 | 41.91 | 42.06 | 17,969 | +0.03(+0.08%) |
Oct 28, 2015 | 42.03 | 42.28 | 41.48 | 42.03 | 12,862 | +0.27(+0.64%) |
Oct 27, 2015 | 41.80 | 41.80 | 41.38 | 41.76 | 16,373 | -0.39(-0.92%) |
Oct 26, 2015 | 42.31 | 42.31 | 42.06 | 42.15 | 24,403 | -0.08(-0.18%) |
Oct 23, 2015 | 42.37 | 42.53 | 42.12 | 42.22 | 16,051 | +0.07(+0.16%) |
Oct 22, 2015 | 41.74 | 42.28 | 41.63 | 42.16 | 16,402 | +0.59(+1.43%) |
Oct 21, 2015 | 41.77 | 41.77 | 41.45 | 41.56 | 18,356 | -0.15(-0.35%) |
Oct 20, 2015 | 41.81 | 41.91 | 41.47 | 41.71 | 10,645 | -0.08(-0.19%) |
Oct 19, 2015 | 42.04 | 42.25 | 41.71 | 41.78 | 11,567 | -0.52(-1.22%) |
Oct 16, 2015 | 42.03 | 42.30 | 41.95 | 42.30 | 9,051 | +0.18(+0.43%) |
Oct 15, 2015 | 42.02 | 42.16 | 41.72 | 42.12 | 35,827 | +0.52(+1.24%) |
Oct 14, 2015 | 41.66 | 41.90 | 41.60 | 41.60 | 6,192 | -0.16(-0.39%) |
Oct 13, 2015 | 41.62 | 41.94 | 41.62 | 41.77 | 7,972 | -0.17(-0.41%) |
Oct 12, 2015 | 41.82 | 41.94 | 41.73 | 41.94 | 2,897 | -0.10(-0.25%) |
Oct 09, 2015 | 41.55 | 42.07 | 41.55 | 42.04 | 13,576 | +0.77(+1.86%) |
Oct 08, 2015 | 40.82 | 41.36 | 40.82 | 41.28 | 24,615 | +0.33(+0.80%) |
Oct 07, 2015 | 40.33 | 40.96 | 40.33 | 40.95 | 9,530 | +0.94(+2.35%) |
Oct 06, 2015 | 40.13 | 40.24 | 39.91 | 40.01 | 40,942 | +0.09(+0.24%) |
Oct 05, 2015 | 39.44 | 40.00 | 39.44 | 39.91 | 8,378 | +0.97(+2.48%) |
Oct 02, 2015 | 38.24 | 39.08 | 38.24 | 38.95 | 64,248 | +0.56(+1.45%) |