Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.43 | 39.16 | 39.16 | 39.16 | 1,726,745 | -0.29(-0.73%) |
Dec 30, 2015 | 38.88 | 39.66 | 38.78 | 39.45 | 1,678,016 | +0.53(+1.35%) |
Dec 29, 2015 | 38.71 | 39.25 | 38.63 | 38.93 | 2,048,000 | +0.30(+0.77%) |
Dec 28, 2015 | 38.37 | 38.66 | 38.00 | 38.63 | 1,899,668 | +0.16(+0.41%) |
Dec 24, 2015 | 38.46 | 38.47 | 38.47 | 38.47 | 355,985 | +0.01(+0.02%) |
Dec 23, 2015 | 37.96 | 38.57 | 37.83 | 38.46 | 2,021,436 | +0.78(+2.07%) |
Dec 22, 2015 | 37.62 | 37.79 | 37.21 | 37.68 | 1,214,418 | +0.11(+0.28%) |
Dec 21, 2015 | 37.58 | 38.05 | 37.36 | 37.58 | 1,528,682 | +0.09(+0.23%) |
Dec 18, 2015 | 37.55 | 37.65 | 37.13 | 37.49 | 5,042,772 | -0.33(-0.88%) |
Dec 17, 2015 | 38.44 | 38.55 | 37.59 | 37.82 | 1,946,116 | -0.66(-1.71%) |
Dec 16, 2015 | 37.70 | 38.58 | 37.62 | 38.48 | 2,684,126 | +0.97(+2.60%) |
Dec 15, 2015 | 37.44 | 37.76 | 37.13 | 37.50 | 2,212,978 | +0.47(+1.28%) |
Dec 14, 2015 | 37.69 | 37.74 | 36.71 | 37.03 | 2,649,577 | -0.57(-1.52%) |
Dec 11, 2015 | 37.71 | 37.91 | 37.47 | 37.60 | 2,498,035 | -0.60(-1.56%) |
Dec 10, 2015 | 38.87 | 39.01 | 38.16 | 38.20 | 1,906,444 | -0.47(-1.20%) |
Dec 09, 2015 | 39.22 | 39.45 | 38.37 | 38.66 | 1,884,285 | -0.58(-1.48%) |
Dec 08, 2015 | 39.36 | 39.46 | 38.89 | 39.24 | 2,112,827 | -0.54(-1.35%) |
Dec 07, 2015 | 40.17 | 40.28 | 39.60 | 39.78 | 1,733,555 | -0.59(-1.46%) |
Dec 04, 2015 | 39.74 | 40.38 | 39.48 | 40.37 | 1,468,723 | +0.75(+1.88%) |
Dec 03, 2015 | 39.60 | 40.18 | 39.38 | 39.62 | 2,984,577 | +0.13(+0.33%) |
Dec 02, 2015 | 39.74 | 40.43 | 39.32 | 39.49 | 2,079,380 | -0.38(-0.95%) |
Dec 01, 2015 | 39.62 | 40.02 | 39.50 | 39.87 | 2,214,263 | +0.15(+0.37%) |
Nov 30, 2015 | 39.62 | 39.87 | 39.39 | 39.72 | 1,997,445 | +0.08(+0.20%) |
Nov 27, 2015 | 39.48 | 39.84 | 38.98 | 39.64 | 701,958 | +0.30(+0.76%) |
Nov 25, 2015 | 39.40 | 39.34 | 39.34 | 39.34 | 1,113,269 | -0.07(-0.18%) |
Nov 24, 2015 | 38.88 | 39.59 | 38.81 | 39.41 | 1,449,149 | +0.11(+0.29%) |
Nov 23, 2015 | 39.78 | 40.13 | 39.19 | 39.30 | 1,411,123 | -0.39(-0.99%) |
Nov 20, 2015 | 40.10 | 40.33 | 39.42 | 39.69 | 1,476,291 | -0.29(-0.72%) |
Nov 19, 2015 | 39.41 | 40.07 | 39.20 | 39.98 | 2,067,056 | +0.63(+1.60%) |
Nov 18, 2015 | 38.71 | 39.41 | 38.56 | 39.35 | 1,927,252 | +0.63(+1.63%) |
Nov 17, 2015 | 38.94 | 39.15 | 38.55 | 38.72 | 1,993,856 | -0.11(-0.29%) |
Nov 16, 2015 | 38.75 | 39.05 | 38.35 | 38.83 | 2,983,346 | +0.01(+0.02%) |
Nov 13, 2015 | 38.38 | 39.09 | 38.18 | 38.82 | 3,577,853 | +0.54(+1.42%) |
Nov 12, 2015 | 39.53 | 39.78 | 38.25 | 38.28 | 3,871,315 | -1.53(-3.85%) |
Nov 11, 2015 | 40.15 | 40.40 | 39.78 | 39.81 | 3,278,022 | -0.17(-0.42%) |
Nov 10, 2015 | 40.64 | 40.92 | 39.54 | 39.98 | 3,034,747 | -1.09(-2.66%) |
Nov 09, 2015 | 41.71 | 41.84 | 40.66 | 41.08 | 1,830,184 | -0.80(-1.90%) |
Nov 06, 2015 | 41.99 | 42.25 | 41.66 | 41.87 | 2,056,386 | -0.26(-0.62%) |
Nov 05, 2015 | 41.85 | 42.27 | 41.74 | 42.13 | 1,481,209 | +0.10(+0.23%) |
Nov 04, 2015 | 41.89 | 42.08 | 41.35 | 42.04 | 2,398,519 | +0.31(+0.73%) |
Nov 03, 2015 | 43.54 | 43.54 | 41.23 | 41.73 | 4,923,807 | -1.91(-4.37%) |
Nov 02, 2015 | 43.24 | 43.75 | 43.10 | 43.64 | 2,202,999 | +0.63(+1.47%) |
Oct 30, 2015 | 43.00 | 43.89 | 42.93 | 43.01 | 2,182,856 | +0.01(+0.02%) |
Oct 29, 2015 | 42.82 | 43.17 | 42.58 | 43.00 | 2,187,615 | +0.08(+0.18%) |
Oct 28, 2015 | 42.79 | 43.31 | 42.54 | 42.92 | 3,064,101 | +0.06(+0.14%) |
Oct 27, 2015 | 46.17 | 46.17 | 41.00 | 42.86 | 5,131,599 | -1.95(-4.36%) |
Oct 26, 2015 | 45.16 | 45.25 | 44.45 | 44.81 | 3,566,425 | -0.46(-1.01%) |
Oct 23, 2015 | 45.41 | 45.70 | 45.01 | 45.27 | 2,492,066 | +0.22(+0.49%) |
Oct 22, 2015 | 43.54 | 45.18 | 43.47 | 45.05 | 2,600,619 | +1.83(+4.23%) |
Oct 21, 2015 | 43.59 | 43.68 | 42.86 | 43.22 | 1,767,190 | -0.26(-0.60%) |
Oct 20, 2015 | 42.76 | 43.54 | 42.76 | 43.48 | 1,575,685 | +0.67(+1.57%) |
Oct 19, 2015 | 42.54 | 42.91 | 42.40 | 42.81 | 1,869,829 | +0.20(+0.47%) |
Oct 16, 2015 | 42.84 | 42.99 | 42.42 | 42.61 | 1,502,085 | -0.22(-0.51%) |
Oct 15, 2015 | 42.77 | 43.11 | 42.25 | 42.83 | 2,153,392 | +0.39(+0.91%) |
Oct 14, 2015 | 42.74 | 43.01 | 42.33 | 42.44 | 2,202,012 | -0.34(-0.80%) |
Oct 13, 2015 | 43.06 | 43.40 | 42.77 | 42.78 | 1,608,701 | -0.49(-1.13%) |
Oct 12, 2015 | 42.73 | 43.33 | 42.49 | 43.27 | 1,575,627 | +0.47(+1.10%) |
Oct 09, 2015 | 42.66 | 43.12 | 42.19 | 42.80 | 1,933,876 | +0.15(+0.35%) |
Oct 08, 2015 | 42.27 | 42.78 | 42.06 | 42.65 | 1,813,209 | +0.27(+0.64%) |
Oct 07, 2015 | 41.94 | 42.48 | 41.59 | 42.38 | 3,143,594 | +0.77(+1.85%) |
Oct 06, 2015 | 42.47 | 42.47 | 41.29 | 41.61 | 4,103,132 | -0.73(-1.72%) |
Oct 05, 2015 | 42.25 | 42.84 | 42.13 | 42.34 | 2,560,960 | +0.32(+0.77%) |
Oct 02, 2015 | 40.70 | 42.01 | 40.29 | 42.01 | 2,239,680 | +0.88(+2.15%) |