Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.30 | 41.58 | 41.58 | 41.58 | 2,717 | -0.23(-0.55%) |
Dec 30, 2015 | 41.76 | 41.81 | 41.76 | 41.81 | 2,369 | -0.44(-1.04%) |
Dec 29, 2015 | 42.25 | 42.25 | 42.25 | 42.25 | 658 | +0.01(+0.02%) |
Dec 28, 2015 | 42.24 | 42.24 | 42.24 | 42.24 | 779 | -0.09(-0.20%) |
Dec 24, 2015 | 42.11 | 42.32 | 42.32 | 42.32 | 1,045 | -0.11(-0.25%) |
Dec 23, 2015 | 42.72 | 42.76 | 42.43 | 42.43 | 1,539 | -0.13(-0.31%) |
Dec 22, 2015 | 42.55 | 42.56 | 42.55 | 42.56 | 789 | +0.20(+0.47%) |
Dec 21, 2015 | 41.39 | 42.36 | 41.39 | 42.36 | 1,548 | +0.72(+1.72%) |
Dec 18, 2015 | 41.50 | 42.00 | 41.42 | 41.64 | 15,277 | -0.11(-0.27%) |
Dec 17, 2015 | 42.70 | 42.81 | 41.76 | 41.76 | 8,392 | -0.78(-1.84%) |
Dec 16, 2015 | 41.52 | 42.54 | 41.52 | 42.54 | 2,287 | +0.35(+0.84%) |
Dec 15, 2015 | 42.53 | 42.53 | 42.19 | 42.19 | 953 | +1.05(+2.56%) |
Dec 14, 2015 | 41.14 | 41.15 | 41.14 | 41.14 | 3,824 | -0.34(-0.83%) |
Dec 11, 2015 | 42.00 | 42.09 | 41.38 | 41.48 | 8,179 | -0.65(-1.54%) |
Dec 10, 2015 | 42.49 | 42.81 | 42.13 | 42.13 | 1,495 | +0.13(+0.32%) |
Dec 09, 2015 | 41.92 | 42.55 | 41.90 | 42.00 | 3,052 | +0.00(+0.00%) |
Dec 08, 2015 | 42.51 | 42.51 | 42.00 | 42.00 | 1,299 | -0.13(-0.32%) |
Dec 07, 2015 | 42.67 | 42.76 | 42.00 | 42.13 | 5,393 | -0.81(-1.89%) |
Dec 04, 2015 | 42.72 | 42.95 | 42.72 | 42.94 | 2,161 | +0.84(+2.00%) |
Dec 03, 2015 | 42.67 | 42.91 | 42.10 | 42.10 | 4,295 | -0.97(-2.24%) |
Dec 02, 2015 | 43.06 | 43.07 | 43.06 | 43.07 | 1,395 | -0.06(-0.13%) |
Dec 01, 2015 | 43.14 | 43.14 | 43.02 | 43.13 | 1,442 | +0.16(+0.38%) |
Nov 30, 2015 | 43.05 | 43.05 | 42.52 | 42.96 | 4,729 | -0.17(-0.40%) |
Nov 27, 2015 | 42.81 | 43.14 | 42.62 | 43.14 | 2,590 | +0.19(+0.45%) |
Nov 25, 2015 | 42.65 | 42.94 | 42.94 | 42.94 | 2,090 | +0.04(+0.09%) |
Nov 24, 2015 | 42.63 | 43.05 | 42.63 | 42.91 | 2,134 | +0.14(+0.34%) |
Nov 23, 2015 | 42.81 | 43.14 | 42.16 | 42.76 | 10,041 | -0.30(-0.69%) |
Nov 20, 2015 | 42.94 | 43.06 | 42.72 | 43.06 | 2,144 | +0.21(+0.49%) |
Nov 19, 2015 | 42.34 | 42.95 | 42.34 | 42.85 | 3,188 | +0.39(+0.92%) |
Nov 18, 2015 | 42.48 | 42.48 | 42.46 | 42.46 | 2,797 | +0.03(+0.07%) |
Nov 17, 2015 | 42.44 | 42.57 | 42.43 | 42.43 | 2,624 | +0.38(+0.91%) |
Nov 16, 2015 | 42.55 | 42.69 | 42.05 | 42.05 | 6,089 | -0.11(-0.27%) |
Nov 13, 2015 | 42.12 | 42.16 | 42.12 | 42.16 | 1,190 | -0.18(-0.43%) |
Nov 12, 2015 | 42.28 | 42.94 | 42.28 | 42.34 | 2,408 | -0.06(-0.14%) |
Nov 11, 2015 | 42.91 | 42.93 | 42.38 | 42.40 | 2,659 | -0.11(-0.25%) |
Nov 10, 2015 | 42.38 | 42.80 | 42.38 | 42.50 | 1,489 | +0.12(+0.29%) |
Nov 09, 2015 | 43.08 | 43.08 | 42.30 | 42.38 | 3,706 | -0.71(-1.64%) |
Nov 06, 2015 | 42.79 | 43.15 | 42.79 | 43.09 | 4,670 | +0.15(+0.36%) |
Nov 05, 2015 | 42.87 | 42.95 | 42.57 | 42.94 | 4,487 | +0.05(+0.11%) |
Nov 04, 2015 | 42.78 | 42.89 | 42.72 | 42.89 | 2,646 | +0.08(+0.18%) |
Nov 03, 2015 | 42.71 | 42.81 | 42.09 | 42.81 | 2,839 | -0.13(-0.31%) |
Nov 02, 2015 | 42.48 | 42.94 | 42.48 | 42.94 | 1,995 | +0.42(+0.99%) |
Oct 30, 2015 | 42.57 | 42.57 | 42.47 | 42.52 | 3,399 | -0.04(-0.09%) |
Oct 29, 2015 | 42.47 | 42.91 | 42.19 | 42.56 | 3,101 | +0.14(+0.34%) |
Oct 28, 2015 | 42.42 | 42.42 | 41.93 | 42.42 | 10,770 | +0.20(+0.47%) |
Oct 27, 2015 | 42.22 | 42.64 | 42.22 | 42.22 | 3,474 | -0.62(-1.45%) |
Oct 26, 2015 | 42.92 | 42.92 | 41.77 | 42.84 | 1,979 | -0.09(-0.20%) |
Oct 23, 2015 | 41.76 | 42.92 | 41.41 | 42.92 | 3,860 | +1.18(+2.83%) |
Oct 22, 2015 | 41.71 | 41.74 | 41.26 | 41.74 | 1,273 | +1.28(+3.16%) |
Oct 21, 2015 | 41.26 | 41.26 | 40.45 | 40.46 | 1,632 | -0.03(-0.07%) |
Oct 20, 2015 | 40.36 | 40.41 | 39.74 | 40.49 | 3,285 | +0.94(+2.39%) |
Oct 19, 2015 | 39.38 | 39.59 | 39.38 | 39.55 | 5,085 | -0.01(-0.02%) |
Oct 16, 2015 | 39.57 | 39.57 | 39.50 | 39.56 | 1,843 | -0.01(-0.02%) |
Oct 15, 2015 | 39.20 | 39.57 | 39.12 | 39.57 | 3,798 | +0.45(+1.15%) |
Oct 14, 2015 | 39.36 | 39.36 | 39.12 | 39.12 | 2,088 | -0.36(-0.92%) |
Oct 13, 2015 | 39.17 | 39.52 | 38.78 | 39.48 | 4,820 | -0.09(-0.22%) |
Oct 12, 2015 | 39.17 | 39.57 | 39.13 | 39.57 | 1,764 | +0.02(+0.05%) |
Oct 09, 2015 | 39.35 | 39.59 | 39.35 | 39.55 | 793 | +0.29(+0.73%) |
Oct 08, 2015 | 39.19 | 39.59 | 39.11 | 39.26 | 3,697 | -0.31(-0.77%) |
Oct 07, 2015 | 39.59 | 39.59 | 39.38 | 39.57 | 1,873 | +0.38(+0.97%) |
Oct 06, 2015 | 39.55 | 39.58 | 39.12 | 39.18 | 3,339 | -0.41(-1.04%) |
Oct 05, 2015 | 39.31 | 39.59 | 39.21 | 39.59 | 3,385 | +0.26(+0.65%) |
Oct 02, 2015 | 38.85 | 39.34 | 38.85 | 39.34 | 3,427 | +0.27(+0.68%) |