Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.38 | 40.29 | 40.29 | 40.29 | 125,945 | -0.28(-0.70%) |
Dec 30, 2015 | 40.79 | 40.87 | 40.33 | 40.58 | 85,314 | -0.16(-0.40%) |
Dec 29, 2015 | 40.30 | 40.87 | 40.18 | 40.74 | 92,699 | +0.59(+1.46%) |
Dec 28, 2015 | 39.59 | 40.24 | 39.48 | 40.15 | 79,923 | +0.33(+0.83%) |
Dec 24, 2015 | 39.37 | 39.83 | 39.83 | 39.83 | 59,583 | +0.52(+1.33%) |
Dec 23, 2015 | 39.21 | 39.51 | 39.13 | 39.30 | 112,308 | +0.14(+0.35%) |
Dec 22, 2015 | 38.96 | 39.47 | 38.40 | 39.17 | 120,690 | +0.31(+0.80%) |
Dec 21, 2015 | 39.25 | 39.51 | 38.27 | 38.86 | 126,946 | -0.11(-0.28%) |
Dec 18, 2015 | 38.95 | 39.65 | 38.63 | 38.97 | 395,651 | +0.05(+0.12%) |
Dec 17, 2015 | 38.51 | 39.14 | 38.28 | 38.92 | 189,559 | +0.51(+1.33%) |
Dec 16, 2015 | 38.09 | 38.60 | 37.72 | 38.41 | 162,411 | +0.68(+1.79%) |
Dec 15, 2015 | 37.64 | 38.33 | 37.60 | 37.73 | 287,171 | +0.37(+0.98%) |
Dec 14, 2015 | 37.52 | 37.87 | 36.90 | 37.36 | 125,691 | -0.20(-0.54%) |
Dec 11, 2015 | 37.32 | 38.01 | 37.19 | 37.57 | 106,155 | -0.32(-0.84%) |
Dec 10, 2015 | 37.89 | 38.25 | 37.33 | 37.89 | 125,685 | -0.07(-0.19%) |
Dec 09, 2015 | 38.32 | 39.12 | 37.83 | 37.96 | 96,060 | -0.59(-1.53%) |
Dec 08, 2015 | 38.34 | 38.66 | 38.22 | 38.55 | 83,548 | -0.18(-0.47%) |
Dec 07, 2015 | 38.70 | 39.05 | 38.35 | 38.73 | 118,816 | -0.07(-0.19%) |
Dec 04, 2015 | 38.32 | 38.96 | 38.32 | 38.81 | 101,505 | +0.45(+1.16%) |
Dec 03, 2015 | 38.54 | 38.72 | 38.14 | 38.36 | 333,944 | -0.09(-0.24%) |
Dec 02, 2015 | 38.39 | 38.72 | 38.19 | 38.45 | 196,091 | -0.05(-0.12%) |
Dec 01, 2015 | 38.86 | 39.32 | 38.13 | 38.50 | 168,894 | -0.19(-0.49%) |
Nov 30, 2015 | 39.22 | 39.22 | 38.38 | 38.69 | 197,498 | -0.42(-1.07%) |
Nov 27, 2015 | 39.14 | 39.51 | 38.69 | 39.11 | 75,186 | -0.10(-0.26%) |
Nov 25, 2015 | 38.80 | 39.21 | 39.21 | 39.21 | 135,012 | +0.47(+1.22%) |
Nov 24, 2015 | 38.37 | 39.01 | 38.00 | 38.73 | 147,333 | +0.17(+0.45%) |
Nov 23, 2015 | 38.38 | 38.80 | 38.13 | 38.56 | 112,618 | +0.05(+0.12%) |
Nov 20, 2015 | 38.09 | 38.69 | 37.53 | 38.51 | 338,729 | +0.45(+1.17%) |
Nov 19, 2015 | 38.39 | 38.39 | 37.52 | 38.07 | 218,359 | -0.42(-1.09%) |
Nov 18, 2015 | 38.19 | 38.54 | 37.75 | 38.49 | 215,928 | +0.52(+1.37%) |
Nov 17, 2015 | 37.63 | 38.40 | 37.10 | 37.97 | 234,025 | +0.21(+0.55%) |
Nov 16, 2015 | 35.27 | 38.62 | 35.27 | 37.76 | 619,658 | +2.86(+8.19%) |
Nov 13, 2015 | 35.54 | 35.97 | 34.54 | 34.90 | 245,658 | -0.88(-2.47%) |
Nov 12, 2015 | 36.58 | 36.58 | 35.70 | 35.78 | 126,045 | -0.92(-2.50%) |
Nov 11, 2015 | 37.53 | 37.53 | 36.59 | 36.70 | 100,665 | -0.84(-2.23%) |
Nov 10, 2015 | 37.37 | 37.71 | 37.01 | 37.54 | 177,534 | +0.19(+0.51%) |
Nov 09, 2015 | 37.56 | 37.64 | 36.85 | 37.35 | 122,839 | -0.35(-0.94%) |
Nov 06, 2015 | 37.36 | 37.92 | 36.60 | 37.70 | 119,464 | +0.13(+0.34%) |
Nov 05, 2015 | 37.59 | 37.75 | 37.03 | 37.58 | 127,038 | +0.05(+0.12%) |
Nov 04, 2015 | 37.78 | 38.14 | 37.33 | 37.53 | 133,914 | -0.19(-0.51%) |
Nov 03, 2015 | 38.20 | 38.20 | 37.16 | 37.72 | 240,896 | -0.48(-1.26%) |
Nov 02, 2015 | 37.16 | 38.34 | 36.68 | 38.20 | 381,895 | +1.28(+3.48%) |
Oct 30, 2015 | 37.10 | 37.41 | 36.78 | 36.92 | 152,302 | -0.15(-0.39%) |
Oct 29, 2015 | 37.41 | 37.54 | 36.58 | 37.07 | 161,334 | -0.30(-0.80%) |
Oct 28, 2015 | 36.97 | 37.67 | 35.51 | 37.37 | 293,271 | +0.44(+1.18%) |
Oct 27, 2015 | 36.57 | 37.65 | 36.41 | 36.93 | 316,187 | +0.30(+0.82%) |
Oct 26, 2015 | 36.60 | 37.16 | 36.31 | 36.63 | 185,053 | -0.09(-0.25%) |
Oct 23, 2015 | 36.95 | 37.96 | 36.48 | 36.72 | 251,054 | +0.05(+0.15%) |
Oct 22, 2015 | 38.58 | 40.50 | 36.43 | 36.67 | 1,033,794 | -7.70(-17.36%) |
Oct 21, 2015 | 45.18 | 45.36 | 43.69 | 44.37 | 132,332 | -0.62(-1.38%) |
Oct 20, 2015 | 45.43 | 47.24 | 44.57 | 44.99 | 246,990 | -0.52(-1.14%) |
Oct 19, 2015 | 45.05 | 45.71 | 44.94 | 45.51 | 106,311 | +0.37(+0.83%) |
Oct 16, 2015 | 45.01 | 45.35 | 44.67 | 45.13 | 122,285 | +0.30(+0.67%) |
Oct 15, 2015 | 43.70 | 44.87 | 43.34 | 44.83 | 148,701 | +1.27(+2.93%) |
Oct 14, 2015 | 43.80 | 44.33 | 43.42 | 43.56 | 131,836 | -0.32(-0.73%) |
Oct 13, 2015 | 43.67 | 44.49 | 43.54 | 43.88 | 192,891 | -0.05(-0.10%) |
Oct 12, 2015 | 44.17 | 45.01 | 43.27 | 43.92 | 255,715 | +0.66(+1.54%) |
Oct 09, 2015 | 43.36 | 43.71 | 42.90 | 43.26 | 216,892 | +0.10(+0.23%) |
Oct 08, 2015 | 43.90 | 44.13 | 42.32 | 43.16 | 194,148 | -0.76(-1.74%) |
Oct 07, 2015 | 43.79 | 44.19 | 43.13 | 43.92 | 248,104 | +0.21(+0.48%) |
Oct 06, 2015 | 44.04 | 44.59 | 42.88 | 43.71 | 203,425 | -0.25(-0.58%) |
Oct 05, 2015 | 44.45 | 44.85 | 43.07 | 43.97 | 205,724 | -0.36(-0.82%) |
Oct 02, 2015 | 42.41 | 44.33 | 42.36 | 44.33 | 159,760 | +1.35(+3.13%) |