Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.30 | 40.52 | 40.52 | 40.52 | 242,509 | +0.05(+0.12%) |
Dec 30, 2015 | 41.10 | 41.69 | 40.32 | 40.47 | 300,489 | -1.07(-2.57%) |
Dec 29, 2015 | 41.63 | 41.73 | 40.27 | 41.53 | 375,517 | +0.41(+1.00%) |
Dec 28, 2015 | 44.66 | 44.66 | 40.93 | 41.12 | 623,957 | -3.74(-8.35%) |
Dec 24, 2015 | 44.12 | 44.87 | 44.87 | 44.87 | 368,171 | +0.77(+1.75%) |
Dec 23, 2015 | 43.35 | 44.65 | 42.66 | 44.09 | 892,006 | +1.01(+2.34%) |
Dec 22, 2015 | 42.62 | 43.42 | 42.10 | 43.09 | 721,869 | +0.31(+0.73%) |
Dec 21, 2015 | 41.81 | 44.21 | 41.50 | 42.78 | 838,008 | +1.39(+3.35%) |
Dec 18, 2015 | 40.83 | 42.24 | 40.72 | 41.39 | 919,828 | +0.56(+1.38%) |
Dec 17, 2015 | 41.61 | 41.88 | 40.77 | 40.83 | 477,096 | -0.69(-1.66%) |
Dec 16, 2015 | 40.68 | 42.77 | 40.36 | 41.52 | 1,027,814 | +1.22(+3.02%) |
Dec 15, 2015 | 39.52 | 40.41 | 39.14 | 40.30 | 998,186 | +1.17(+2.98%) |
Dec 14, 2015 | 40.11 | 40.53 | 38.33 | 39.13 | 1,123,586 | -0.98(-2.45%) |
Dec 11, 2015 | 41.51 | 41.57 | 39.79 | 40.11 | 705,620 | -1.63(-3.90%) |
Dec 10, 2015 | 40.73 | 42.17 | 40.22 | 41.74 | 678,361 | +0.96(+2.35%) |
Dec 09, 2015 | 41.79 | 43.54 | 40.15 | 40.79 | 1,006,109 | -1.36(-3.23%) |
Dec 08, 2015 | 40.82 | 42.63 | 40.38 | 42.15 | 700,409 | +0.86(+2.07%) |
Dec 07, 2015 | 42.82 | 43.08 | 41.10 | 41.29 | 655,322 | -1.93(-4.47%) |
Dec 04, 2015 | 44.63 | 44.79 | 43.08 | 43.22 | 423,315 | -1.22(-2.74%) |
Dec 03, 2015 | 44.07 | 44.68 | 43.53 | 44.44 | 595,396 | +0.89(+2.04%) |
Dec 02, 2015 | 43.16 | 43.96 | 42.89 | 43.55 | 708,561 | -0.52(-1.18%) |
Dec 01, 2015 | 43.69 | 44.49 | 43.05 | 44.07 | 721,571 | +0.71(+1.63%) |
Nov 30, 2015 | 44.16 | 44.62 | 42.88 | 43.36 | 516,484 | -0.81(-1.84%) |
Nov 27, 2015 | 44.33 | 44.80 | 43.55 | 44.18 | 325,841 | -0.15(-0.34%) |
Nov 25, 2015 | 44.98 | 44.33 | 44.33 | 44.33 | 524,207 | -0.71(-1.58%) |
Nov 24, 2015 | 47.31 | 47.99 | 44.31 | 45.04 | 827,893 | -2.90(-6.05%) |
Nov 23, 2015 | 45.78 | 49.40 | 45.33 | 47.94 | 1,370,652 | +2.86(+6.34%) |
Nov 20, 2015 | 45.35 | 45.85 | 44.46 | 45.08 | 510,281 | -0.07(-0.15%) |
Nov 19, 2015 | 43.97 | 45.43 | 42.84 | 45.15 | 997,426 | +1.22(+2.79%) |
Nov 18, 2015 | 40.39 | 43.98 | 40.39 | 43.93 | 799,055 | +3.60(+8.92%) |
Nov 17, 2015 | 41.81 | 42.57 | 39.90 | 40.33 | 938,781 | -1.50(-3.60%) |
Nov 16, 2015 | 41.07 | 42.74 | 39.16 | 41.83 | 1,341,146 | +0.75(+1.83%) |
Nov 13, 2015 | 38.46 | 41.89 | 37.20 | 41.08 | 1,974,901 | +2.23(+5.74%) |
Nov 12, 2015 | 40.21 | 41.04 | 38.44 | 38.85 | 1,048,020 | -1.56(-3.87%) |
Nov 11, 2015 | 42.31 | 43.03 | 40.34 | 40.41 | 736,871 | -1.56(-3.72%) |
Nov 10, 2015 | 42.10 | 42.75 | 41.14 | 41.98 | 631,350 | -0.12(-0.29%) |
Nov 09, 2015 | 45.23 | 45.23 | 41.98 | 42.10 | 891,594 | -3.15(-6.96%) |
Nov 06, 2015 | 45.25 | 45.84 | 44.53 | 45.25 | 579,559 | -0.14(-0.31%) |
Nov 05, 2015 | 45.65 | 46.11 | 44.60 | 45.39 | 602,827 | -0.34(-0.74%) |
Nov 04, 2015 | 45.31 | 46.75 | 45.20 | 45.73 | 683,854 | +0.41(+0.89%) |
Nov 03, 2015 | 43.72 | 45.48 | 43.72 | 45.32 | 439,088 | +1.25(+2.83%) |
Nov 02, 2015 | 41.79 | 44.47 | 41.79 | 44.07 | 692,929 | +2.31(+5.54%) |
Oct 30, 2015 | 41.34 | 42.07 | 41.21 | 41.76 | 974,452 | +0.41(+0.98%) |
Oct 29, 2015 | 41.44 | 42.31 | 41.17 | 41.36 | 625,877 | -0.29(-0.69%) |
Oct 28, 2015 | 41.32 | 42.11 | 40.88 | 41.64 | 996,304 | +0.32(+0.78%) |
Oct 27, 2015 | 42.90 | 44.15 | 39.98 | 41.32 | 1,225,534 | -1.95(-4.51%) |
Oct 26, 2015 | 45.68 | 45.93 | 42.88 | 43.27 | 794,881 | -2.45(-5.37%) |
Oct 23, 2015 | 46.23 | 46.58 | 44.97 | 45.73 | 475,011 | -0.02(-0.04%) |
Oct 22, 2015 | 45.79 | 46.89 | 45.09 | 45.74 | 569,312 | +0.64(+1.41%) |
Oct 21, 2015 | 49.02 | 49.02 | 45.00 | 45.11 | 1,028,089 | -4.12(-8.38%) |
Oct 20, 2015 | 48.99 | 50.03 | 48.65 | 49.23 | 1,062,180 | +0.22(+0.46%) |
Oct 19, 2015 | 49.99 | 50.37 | 48.60 | 49.01 | 775,652 | -1.29(-2.56%) |
Oct 16, 2015 | 50.58 | 50.77 | 48.77 | 50.30 | 775,620 | -0.89(-1.74%) |
Oct 15, 2015 | 46.72 | 51.34 | 46.72 | 51.19 | 1,419,505 | +4.51(+9.67%) |
Oct 14, 2015 | 45.48 | 47.54 | 44.70 | 46.68 | 768,780 | +1.86(+4.15%) |
Oct 13, 2015 | 48.56 | 49.13 | 44.66 | 44.82 | 1,075,089 | -3.76(-7.74%) |
Oct 12, 2015 | 50.42 | 50.63 | 48.40 | 48.58 | 987,933 | -1.84(-3.66%) |
Oct 09, 2015 | 47.94 | 50.82 | 47.70 | 50.42 | 3,062,939 | +2.48(+5.17%) |
Oct 08, 2015 | 44.64 | 47.97 | 44.37 | 47.94 | 1,897,752 | +3.22(+7.19%) |
Oct 07, 2015 | 38.48 | 44.79 | 38.48 | 44.73 | 2,690,587 | +6.71(+17.66%) |
Oct 06, 2015 | 38.35 | 38.99 | 37.61 | 38.02 | 647,746 | -0.31(-0.80%) |
Oct 05, 2015 | 36.37 | 38.53 | 36.02 | 38.32 | 860,973 | +1.95(+5.36%) |
Oct 02, 2015 | 34.07 | 36.39 | 33.68 | 36.37 | 865,563 | +1.90(+5.52%) |