Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.81 | 40.49 | 40.49 | 40.49 | 133,895 | -0.49(-1.20%) |
Dec 30, 2015 | 41.33 | 41.44 | 40.99 | 40.99 | 80,542 | -0.39(-0.93%) |
Dec 29, 2015 | 41.13 | 41.38 | 40.99 | 41.37 | 103,612 | +0.48(+1.19%) |
Dec 28, 2015 | 40.94 | 41.03 | 40.64 | 40.89 | 107,433 | -0.25(-0.61%) |
Dec 24, 2015 | 41.13 | 41.14 | 41.14 | 41.14 | 308,784 | +0.09(+0.22%) |
Dec 23, 2015 | 40.75 | 41.10 | 40.72 | 41.05 | 165,888 | +0.51(+1.26%) |
Dec 22, 2015 | 40.26 | 40.57 | 40.01 | 40.54 | 144,587 | +0.40(+0.98%) |
Dec 21, 2015 | 40.15 | 40.27 | 39.89 | 40.14 | 65,321 | +0.12(+0.30%) |
Dec 18, 2015 | 40.30 | 40.33 | 39.91 | 40.02 | 153,509 | -0.50(-1.24%) |
Dec 17, 2015 | 41.07 | 41.07 | 40.47 | 40.53 | 110,791 | -0.55(-1.34%) |
Dec 16, 2015 | 40.53 | 41.08 | 40.41 | 41.08 | 115,800 | +0.75(+1.85%) |
Dec 15, 2015 | 40.00 | 40.41 | 39.95 | 40.33 | 108,384 | +0.46(+1.16%) |
Dec 14, 2015 | 39.99 | 40.16 | 39.54 | 39.87 | 159,771 | -0.22(-0.55%) |
Dec 11, 2015 | 40.51 | 40.52 | 39.97 | 40.08 | 89,937 | -0.84(-2.06%) |
Dec 10, 2015 | 40.74 | 41.14 | 40.69 | 40.93 | 93,926 | +0.04(+0.09%) |
Dec 09, 2015 | 41.20 | 41.51 | 40.67 | 40.89 | 57,860 | -0.41(-0.98%) |
Dec 08, 2015 | 41.09 | 41.45 | 40.96 | 41.30 | 41,163 | -0.15(-0.36%) |
Dec 07, 2015 | 42.04 | 42.08 | 41.33 | 41.45 | 71,590 | -0.70(-1.66%) |
Dec 04, 2015 | 41.74 | 42.15 | 41.68 | 42.15 | 62,515 | +0.46(+1.11%) |
Dec 03, 2015 | 42.46 | 42.66 | 41.57 | 41.68 | 72,755 | -0.72(-1.71%) |
Dec 02, 2015 | 42.86 | 42.93 | 42.38 | 42.41 | 50,749 | -0.42(-0.99%) |
Dec 01, 2015 | 42.81 | 42.88 | 42.53 | 42.83 | 59,213 | +0.23(+0.55%) |
Nov 30, 2015 | 42.95 | 42.95 | 42.60 | 42.60 | 59,068 | -0.20(-0.47%) |
Nov 27, 2015 | 42.66 | 42.87 | 42.55 | 42.80 | 41,348 | +0.17(+0.40%) |
Nov 25, 2015 | 42.28 | 42.63 | 42.63 | 42.63 | 42,556 | +0.32(+0.76%) |
Nov 24, 2015 | 41.94 | 42.34 | 41.72 | 42.31 | 42,513 | +0.33(+0.78%) |
Nov 23, 2015 | 41.77 | 42.12 | 41.77 | 41.98 | 57,408 | +0.24(+0.57%) |
Nov 20, 2015 | 41.64 | 41.95 | 41.64 | 41.74 | 220,105 | +0.24(+0.57%) |
Nov 19, 2015 | 41.64 | 41.69 | 41.41 | 41.51 | 782,071 | -0.16(-0.39%) |
Nov 18, 2015 | 41.12 | 41.70 | 41.01 | 41.67 | 260,773 | +0.66(+1.60%) |
Nov 17, 2015 | 41.19 | 41.50 | 40.96 | 41.01 | 137,149 | -0.12(-0.28%) |
Nov 16, 2015 | 40.75 | 41.13 | 40.58 | 41.13 | 127,464 | +0.35(+0.86%) |
Nov 13, 2015 | 40.96 | 41.23 | 40.73 | 40.78 | 181,475 | -0.30(-0.74%) |
Nov 12, 2015 | 41.62 | 41.63 | 41.05 | 41.08 | 80,646 | -0.82(-1.96%) |
Nov 11, 2015 | 42.31 | 42.32 | 41.90 | 41.90 | 39,194 | -0.28(-0.66%) |
Nov 10, 2015 | 41.97 | 42.24 | 41.87 | 42.18 | 48,630 | +0.00(+0.00%) |
Nov 09, 2015 | 42.60 | 42.60 | 41.93 | 42.18 | 60,284 | -0.46(-1.08%) |
Nov 06, 2015 | 42.24 | 42.65 | 42.10 | 42.64 | 37,225 | +0.32(+0.76%) |
Nov 05, 2015 | 42.28 | 42.38 | 41.90 | 42.32 | 35,644 | +0.06(+0.15%) |
Nov 04, 2015 | 42.42 | 42.49 | 42.13 | 42.25 | 35,778 | -0.08(-0.20%) |
Nov 03, 2015 | 42.06 | 42.57 | 42.00 | 42.34 | 128,132 | +0.22(+0.52%) |
Nov 02, 2015 | 41.32 | 42.21 | 41.32 | 42.12 | 111,663 | +0.81(+1.97%) |
Oct 30, 2015 | 41.36 | 41.49 | 41.20 | 41.31 | 82,254 | -0.14(-0.34%) |
Oct 29, 2015 | 41.75 | 41.87 | 41.35 | 41.45 | 207,692 | -0.42(-0.99%) |
Oct 28, 2015 | 40.80 | 41.87 | 40.76 | 41.87 | 76,867 | +1.18(+2.91%) |
Oct 27, 2015 | 40.99 | 41.07 | 40.48 | 40.68 | 915,259 | -0.50(-1.20%) |
Oct 26, 2015 | 41.37 | 41.44 | 41.14 | 41.18 | 51,654 | -0.25(-0.60%) |
Oct 23, 2015 | 41.38 | 41.50 | 41.07 | 41.43 | 84,221 | +0.32(+0.78%) |
Oct 22, 2015 | 40.93 | 41.28 | 40.70 | 41.11 | 57,383 | +0.42(+1.04%) |
Oct 21, 2015 | 41.46 | 41.56 | 40.66 | 40.68 | 98,033 | -0.65(-1.58%) |
Oct 20, 2015 | 41.34 | 41.56 | 41.16 | 41.34 | 266,166 | -0.07(-0.16%) |
Oct 19, 2015 | 41.12 | 41.52 | 41.07 | 41.40 | 90,519 | +0.09(+0.23%) |
Oct 16, 2015 | 41.35 | 41.35 | 40.96 | 41.31 | 44,654 | +0.00(+0.01%) |
Oct 15, 2015 | 40.53 | 41.31 | 40.45 | 41.30 | 63,036 | +0.92(+2.27%) |
Oct 14, 2015 | 40.89 | 40.91 | 40.34 | 40.39 | 39,391 | -0.40(-0.97%) |
Oct 13, 2015 | 41.18 | 41.58 | 40.78 | 40.78 | 53,623 | -0.58(-1.40%) |
Oct 12, 2015 | 41.43 | 41.49 | 41.19 | 41.37 | 77,134 | -0.06(-0.14%) |
Oct 09, 2015 | 41.38 | 41.54 | 41.31 | 41.42 | 318,499 | +0.10(+0.24%) |
Oct 08, 2015 | 40.91 | 41.37 | 40.78 | 41.32 | 87,746 | +0.38(+0.94%) |
Oct 07, 2015 | 40.46 | 40.96 | 40.34 | 40.94 | 147,058 | +0.69(+1.71%) |
Oct 06, 2015 | 40.52 | 40.65 | 40.13 | 40.25 | 47,651 | -0.27(-0.67%) |
Oct 05, 2015 | 39.95 | 40.58 | 39.93 | 40.53 | 75,564 | +0.94(+2.37%) |
Oct 02, 2015 | 38.61 | 39.59 | 38.41 | 39.59 | 121,807 | +0.58(+1.49%) |