Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.68 | 38.16 | 38.16 | 38.16 | 84,500 | -0.66(-1.70%) |
Dec 30, 2015 | 38.82 | 39.34 | 38.48 | 38.82 | 71,941 | -0.14(-0.36%) |
Dec 29, 2015 | 38.85 | 39.29 | 38.70 | 38.96 | 46,549 | +0.17(+0.44%) |
Dec 28, 2015 | 39.19 | 39.27 | 38.38 | 38.79 | 93,220 | -0.52(-1.32%) |
Dec 24, 2015 | 38.95 | 39.31 | 39.31 | 39.31 | 53,300 | +0.28(+0.72%) |
Dec 23, 2015 | 38.78 | 39.63 | 38.00 | 39.03 | 100,762 | +0.49(+1.27%) |
Dec 22, 2015 | 37.92 | 38.89 | 37.67 | 38.54 | 108,188 | +0.75(+1.98%) |
Dec 21, 2015 | 38.81 | 38.81 | 37.23 | 37.79 | 137,175 | -0.03(-0.08%) |
Dec 18, 2015 | 37.59 | 38.82 | 37.52 | 37.82 | 340,814 | +0.01(+0.03%) |
Dec 17, 2015 | 38.65 | 38.83 | 37.68 | 37.81 | 116,962 | -0.66(-1.72%) |
Dec 16, 2015 | 37.60 | 39.00 | 37.60 | 38.47 | 144,757 | +0.97(+2.59%) |
Dec 15, 2015 | 37.46 | 37.98 | 37.12 | 37.50 | 120,396 | +0.20(+0.54%) |
Dec 14, 2015 | 36.82 | 37.50 | 36.63 | 37.30 | 163,087 | +0.30(+0.81%) |
Dec 11, 2015 | 37.02 | 38.21 | 36.97 | 37.00 | 178,121 | -0.63(-1.67%) |
Dec 10, 2015 | 40.97 | 40.97 | 36.60 | 37.63 | 526,596 | -4.59(-10.87%) |
Dec 09, 2015 | 42.50 | 43.00 | 42.09 | 42.22 | 79,438 | -0.32(-0.75%) |
Dec 08, 2015 | 42.20 | 43.82 | 42.20 | 42.54 | 123,398 | -0.04(-0.09%) |
Dec 07, 2015 | 43.05 | 43.43 | 42.37 | 42.58 | 122,343 | -0.72(-1.66%) |
Dec 04, 2015 | 42.46 | 43.45 | 42.18 | 43.30 | 89,985 | +1.01(+2.39%) |
Dec 03, 2015 | 42.96 | 43.48 | 42.02 | 42.29 | 143,670 | -0.20(-0.47%) |
Dec 02, 2015 | 43.58 | 43.67 | 42.41 | 42.49 | 174,344 | -0.95(-2.19%) |
Dec 01, 2015 | 42.29 | 43.52 | 42.06 | 43.44 | 139,430 | +1.48(+3.53%) |
Nov 30, 2015 | 40.69 | 42.21 | 40.69 | 41.96 | 112,313 | +0.07(+0.17%) |
Nov 27, 2015 | 41.40 | 41.97 | 41.38 | 41.89 | 78,271 | +0.69(+1.67%) |
Nov 25, 2015 | 41.44 | 41.20 | 41.20 | 41.20 | 68,600 | -0.08(-0.19%) |
Nov 24, 2015 | 41.00 | 41.42 | 40.55 | 41.28 | 98,285 | -0.01(-0.02%) |
Nov 23, 2015 | 41.17 | 41.85 | 41.01 | 41.29 | 119,335 | -0.07(-0.17%) |
Nov 20, 2015 | 41.66 | 41.92 | 41.10 | 41.36 | 118,254 | +0.03(+0.07%) |
Nov 19, 2015 | 41.52 | 41.89 | 41.04 | 41.33 | 63,869 | -0.37(-0.89%) |
Nov 18, 2015 | 42.01 | 42.08 | 41.48 | 41.70 | 101,467 | -0.08(-0.19%) |
Nov 17, 2015 | 42.02 | 42.34 | 40.99 | 41.78 | 177,246 | -0.05(-0.12%) |
Nov 16, 2015 | 42.02 | 42.26 | 41.38 | 41.83 | 97,426 | -0.09(-0.21%) |
Nov 13, 2015 | 41.56 | 43.65 | 41.01 | 41.92 | 218,024 | +0.13(+0.31%) |
Nov 12, 2015 | 42.13 | 42.76 | 41.52 | 41.79 | 133,580 | -0.51(-1.21%) |
Nov 11, 2015 | 42.45 | 42.76 | 41.92 | 42.30 | 115,465 | -0.19(-0.45%) |
Nov 10, 2015 | 42.55 | 42.69 | 41.54 | 42.49 | 124,900 | -0.09(-0.21%) |
Nov 09, 2015 | 42.70 | 42.95 | 42.05 | 42.58 | 185,842 | -0.01(-0.02%) |
Nov 06, 2015 | 40.52 | 43.23 | 39.45 | 42.59 | 392,224 | +1.90(+4.67%) |
Nov 05, 2015 | 38.73 | 40.98 | 38.53 | 40.69 | 225,618 | +2.06(+5.33%) |
Nov 04, 2015 | 38.57 | 39.35 | 38.22 | 38.63 | 139,308 | +0.20(+0.52%) |
Nov 03, 2015 | 38.23 | 39.49 | 37.50 | 38.43 | 213,544 | +0.20(+0.52%) |
Nov 02, 2015 | 38.73 | 38.91 | 38.16 | 38.23 | 194,888 | -0.29(-0.75%) |
Oct 30, 2015 | 39.07 | 39.30 | 38.35 | 38.52 | 165,271 | -0.55(-1.41%) |
Oct 29, 2015 | 38.02 | 39.67 | 37.00 | 39.07 | 400,019 | +2.59(+7.10%) |
Oct 28, 2015 | 34.98 | 36.55 | 34.48 | 36.48 | 271,618 | +1.76(+5.07%) |
Oct 27, 2015 | 34.77 | 35.12 | 34.19 | 34.72 | 125,872 | +0.07(+0.20%) |
Oct 26, 2015 | 34.93 | 35.02 | 34.02 | 34.65 | 158,805 | -0.22(-0.63%) |
Oct 23, 2015 | 34.05 | 35.18 | 32.76 | 34.87 | 115,611 | +1.25(+3.72%) |
Oct 22, 2015 | 34.42 | 34.62 | 33.21 | 33.62 | 172,554 | -0.66(-1.93%) |
Oct 21, 2015 | 34.44 | 34.84 | 33.61 | 34.28 | 93,631 | +0.11(+0.32%) |
Oct 20, 2015 | 34.70 | 34.89 | 34.01 | 34.17 | 92,063 | -0.57(-1.64%) |
Oct 19, 2015 | 34.58 | 35.05 | 34.11 | 34.74 | 93,230 | +0.17(+0.49%) |
Oct 16, 2015 | 34.67 | 34.92 | 33.72 | 34.57 | 176,238 | +0.05(+0.14%) |
Oct 15, 2015 | 32.90 | 34.58 | 32.90 | 34.52 | 80,039 | +1.65(+5.02%) |
Oct 14, 2015 | 33.38 | 33.69 | 32.60 | 32.87 | 108,077 | +0.00(+0.00%) |
Oct 13, 2015 | 34.07 | 34.44 | 32.81 | 32.87 | 152,827 | -1.49(-4.34%) |
Oct 12, 2015 | 33.98 | 34.70 | 33.46 | 34.36 | 114,278 | +0.90(+2.69%) |
Oct 09, 2015 | 33.30 | 33.50 | 32.96 | 33.46 | 95,237 | +0.29(+0.87%) |
Oct 08, 2015 | 32.09 | 33.35 | 31.73 | 33.17 | 142,374 | +0.90(+2.79%) |
Oct 07, 2015 | 31.98 | 32.38 | 31.38 | 32.27 | 72,883 | +0.60(+1.89%) |
Oct 06, 2015 | 32.60 | 32.60 | 31.15 | 31.67 | 112,338 | -0.86(-2.64%) |
Oct 05, 2015 | 31.92 | 32.82 | 31.85 | 32.53 | 121,522 | +0.71(+2.23%) |
Oct 02, 2015 | 31.60 | 31.92 | 30.94 | 31.82 | 137,204 | -0.13(-0.41%) |