Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.04 | 40.71 | 40.71 | 40.71 | 83,400 | +0.54(+1.34%) |
Dec 30, 2015 | 40.63 | 40.76 | 39.60 | 40.17 | 102,617 | -0.40(-0.99%) |
Dec 29, 2015 | 39.70 | 40.82 | 39.53 | 40.57 | 83,134 | +1.04(+2.63%) |
Dec 28, 2015 | 39.39 | 39.88 | 39.37 | 39.53 | 55,548 | -0.24(-0.60%) |
Dec 24, 2015 | 39.20 | 39.77 | 39.77 | 39.77 | 23,400 | +0.50(+1.27%) |
Dec 23, 2015 | 38.94 | 39.66 | 38.91 | 39.27 | 27,188 | +0.46(+1.19%) |
Dec 22, 2015 | 38.62 | 39.06 | 38.30 | 38.81 | 76,150 | +0.29(+0.75%) |
Dec 21, 2015 | 38.46 | 38.60 | 38.22 | 38.52 | 73,359 | +0.16(+0.42%) |
Dec 18, 2015 | 38.53 | 39.08 | 38.22 | 38.36 | 151,630 | -0.40(-1.03%) |
Dec 17, 2015 | 38.69 | 39.49 | 37.99 | 38.76 | 42,664 | +0.29(+0.75%) |
Dec 16, 2015 | 38.23 | 39.02 | 37.50 | 38.47 | 73,809 | +0.38(+1.00%) |
Dec 15, 2015 | 38.30 | 39.33 | 37.91 | 38.09 | 53,920 | -0.01(-0.03%) |
Dec 14, 2015 | 38.97 | 38.97 | 37.78 | 38.10 | 70,356 | -0.55(-1.42%) |
Dec 11, 2015 | 38.89 | 39.20 | 38.17 | 38.65 | 48,069 | -1.04(-2.62%) |
Dec 10, 2015 | 40.45 | 40.45 | 39.35 | 39.69 | 30,425 | +0.28(+0.71%) |
Dec 09, 2015 | 39.21 | 43.11 | 35.10 | 39.41 | 85,478 | +0.20(+0.51%) |
Dec 08, 2015 | 41.16 | 41.16 | 39.09 | 39.21 | 98,061 | -2.13(-5.15%) |
Dec 07, 2015 | 42.67 | 42.67 | 41.28 | 41.34 | 65,586 | -1.63(-3.79%) |
Dec 04, 2015 | 42.47 | 43.13 | 42.47 | 42.97 | 31,153 | +0.30(+0.70%) |
Dec 03, 2015 | 42.97 | 43.50 | 42.45 | 42.67 | 54,451 | -0.30(-0.70%) |
Dec 02, 2015 | 43.72 | 43.83 | 42.90 | 42.97 | 33,012 | -0.63(-1.44%) |
Dec 01, 2015 | 44.31 | 44.31 | 43.54 | 43.60 | 56,914 | -0.64(-1.45%) |
Nov 30, 2015 | 45.21 | 45.33 | 44.15 | 44.24 | 47,197 | -0.94(-2.08%) |
Nov 27, 2015 | 43.84 | 45.20 | 43.84 | 45.18 | 31,245 | +1.22(+2.78%) |
Nov 25, 2015 | 43.64 | 43.96 | 43.96 | 43.96 | 51,200 | +0.35(+0.80%) |
Nov 24, 2015 | 43.00 | 43.73 | 42.96 | 43.61 | 26,376 | +0.32(+0.74%) |
Nov 23, 2015 | 43.73 | 44.07 | 43.22 | 43.29 | 21,441 | -0.47(-1.07%) |
Nov 20, 2015 | 43.78 | 44.12 | 43.52 | 43.76 | 24,046 | +0.27(+0.62%) |
Nov 19, 2015 | 43.74 | 44.14 | 43.44 | 43.49 | 21,667 | -0.29(-0.66%) |
Nov 18, 2015 | 43.00 | 43.87 | 42.96 | 43.78 | 37,852 | +0.64(+1.48%) |
Nov 17, 2015 | 44.34 | 44.55 | 43.05 | 43.14 | 28,944 | -1.14(-2.57%) |
Nov 16, 2015 | 43.85 | 44.48 | 43.42 | 44.28 | 34,214 | +0.43(+0.98%) |
Nov 13, 2015 | 44.11 | 44.95 | 43.34 | 43.85 | 57,612 | -0.62(-1.39%) |
Nov 12, 2015 | 44.55 | 45.22 | 44.05 | 44.47 | 44,687 | -0.58(-1.29%) |
Nov 11, 2015 | 45.60 | 47.00 | 44.36 | 45.05 | 56,826 | -0.50(-1.10%) |
Nov 10, 2015 | 44.40 | 46.85 | 44.38 | 45.55 | 71,793 | +0.92(+2.06%) |
Nov 09, 2015 | 44.63 | 44.72 | 43.60 | 44.63 | 60,611 | +0.08(+0.18%) |
Nov 06, 2015 | 44.58 | 44.96 | 44.14 | 44.55 | 90,399 | -0.20(-0.45%) |
Nov 05, 2015 | 45.36 | 45.73 | 44.72 | 44.75 | 28,518 | -0.51(-1.13%) |
Nov 04, 2015 | 45.75 | 46.12 | 44.73 | 45.26 | 144,367 | -0.58(-1.27%) |
Nov 03, 2015 | 45.75 | 46.06 | 45.01 | 45.84 | 66,975 | -0.10(-0.22%) |
Nov 02, 2015 | 44.68 | 46.09 | 44.05 | 45.94 | 162,090 | +1.23(+2.75%) |
Oct 30, 2015 | 44.00 | 44.84 | 43.43 | 44.71 | 86,155 | +0.78(+1.78%) |
Oct 29, 2015 | 44.40 | 44.96 | 43.92 | 43.93 | 45,034 | -0.65(-1.46%) |
Oct 28, 2015 | 43.53 | 45.42 | 43.27 | 44.58 | 63,101 | +1.19(+2.74%) |
Oct 27, 2015 | 44.67 | 44.67 | 42.33 | 43.39 | 123,849 | -1.44(-3.21%) |
Oct 26, 2015 | 45.85 | 46.17 | 44.73 | 44.83 | 49,894 | -1.28(-2.78%) |
Oct 23, 2015 | 47.07 | 47.38 | 45.80 | 46.11 | 60,261 | -0.65(-1.39%) |
Oct 22, 2015 | 46.27 | 47.95 | 46.01 | 46.76 | 48,744 | +0.81(+1.76%) |
Oct 21, 2015 | 47.83 | 47.89 | 45.84 | 45.95 | 41,797 | -1.57(-3.30%) |
Oct 20, 2015 | 47.37 | 48.05 | 47.07 | 47.52 | 63,582 | -0.08(-0.17%) |
Oct 19, 2015 | 48.08 | 48.33 | 47.01 | 47.60 | 48,958 | -0.36(-0.75%) |
Oct 16, 2015 | 49.18 | 49.18 | 47.57 | 47.96 | 42,306 | -1.02(-2.08%) |
Oct 15, 2015 | 48.18 | 49.01 | 47.23 | 48.98 | 52,038 | +1.03(+2.15%) |
Oct 14, 2015 | 49.13 | 49.49 | 47.87 | 47.95 | 47,747 | -1.16(-2.36%) |
Oct 13, 2015 | 50.35 | 50.59 | 48.93 | 49.11 | 58,067 | -1.61(-3.17%) |
Oct 12, 2015 | 51.39 | 51.77 | 50.49 | 50.72 | 63,037 | -0.69(-1.34%) |
Oct 09, 2015 | 50.85 | 51.60 | 50.15 | 51.41 | 53,276 | +0.57(+1.12%) |
Oct 08, 2015 | 49.29 | 51.41 | 48.79 | 50.84 | 81,272 | +1.40(+2.83%) |
Oct 07, 2015 | 48.04 | 49.49 | 47.35 | 49.44 | 54,245 | +1.47(+3.06%) |
Oct 06, 2015 | 48.60 | 49.51 | 47.88 | 47.97 | 52,151 | -0.74(-1.52%) |
Oct 05, 2015 | 47.74 | 48.77 | 47.74 | 48.71 | 42,503 | +1.50(+3.18%) |
Oct 02, 2015 | 45.53 | 47.33 | 44.84 | 47.21 | 70,465 | +1.32(+2.88%) |