Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.02 | 40.78 | 40.78 | 40.78 | 427,159 | -0.39(-0.94%) |
Dec 30, 2015 | 41.47 | 41.49 | 41.14 | 41.16 | 498,670 | -0.32(-0.77%) |
Dec 29, 2015 | 41.31 | 41.52 | 41.24 | 41.48 | 355,931 | +0.42(+1.02%) |
Dec 28, 2015 | 40.97 | 41.07 | 40.73 | 41.06 | 383,080 | -0.03(-0.06%) |
Dec 24, 2015 | 41.05 | 41.09 | 41.09 | 41.09 | 238,591 | -0.02(-0.04%) |
Dec 23, 2015 | 40.87 | 41.11 | 40.72 | 41.10 | 396,294 | +0.49(+1.22%) |
Dec 22, 2015 | 40.47 | 40.69 | 40.17 | 40.61 | 504,559 | +0.34(+0.85%) |
Dec 21, 2015 | 40.23 | 40.40 | 39.96 | 40.27 | 787,554 | +0.31(+0.77%) |
Dec 18, 2015 | 40.73 | 40.73 | 39.95 | 39.96 | 863,491 | -0.90(-2.21%) |
Dec 17, 2015 | 41.63 | 41.63 | 40.84 | 40.86 | 580,513 | -0.57(-1.37%) |
Dec 16, 2015 | 41.12 | 41.50 | 40.77 | 41.43 | 735,105 | +0.63(+1.54%) |
Dec 15, 2015 | 40.38 | 40.96 | 40.19 | 40.80 | 3,756,329 | +0.86(+2.15%) |
Dec 14, 2015 | 39.98 | 40.21 | 39.54 | 39.94 | 452,237 | +0.02(+0.04%) |
Dec 11, 2015 | 40.27 | 40.44 | 39.72 | 39.93 | 573,247 | -0.81(-1.99%) |
Dec 10, 2015 | 40.78 | 41.10 | 40.63 | 40.74 | 419,097 | -0.01(-0.02%) |
Dec 09, 2015 | 41.04 | 41.41 | 40.53 | 40.74 | 659,562 | -0.45(-1.09%) |
Dec 08, 2015 | 41.40 | 41.50 | 41.10 | 41.19 | 401,645 | -0.51(-1.22%) |
Dec 07, 2015 | 42.00 | 42.00 | 41.48 | 41.70 | 385,645 | -0.35(-0.83%) |
Dec 04, 2015 | 41.27 | 42.13 | 41.26 | 42.05 | 371,857 | +0.94(+2.30%) |
Dec 03, 2015 | 41.92 | 41.92 | 41.02 | 41.11 | 460,979 | -0.61(-1.46%) |
Dec 02, 2015 | 42.35 | 42.35 | 41.69 | 41.72 | 774,157 | -0.55(-1.30%) |
Dec 01, 2015 | 41.99 | 42.29 | 41.95 | 42.27 | 700,958 | +0.45(+1.08%) |
Nov 30, 2015 | 42.00 | 42.04 | 41.80 | 41.82 | 422,642 | -0.10(-0.24%) |
Nov 27, 2015 | 41.80 | 41.95 | 41.69 | 41.92 | 131,406 | +0.15(+0.36%) |
Nov 25, 2015 | 41.75 | 41.77 | 41.77 | 41.77 | 222,926 | +0.05(+0.12%) |
Nov 24, 2015 | 41.55 | 41.83 | 41.35 | 41.72 | 359,629 | -0.09(-0.22%) |
Nov 23, 2015 | 41.95 | 42.05 | 41.75 | 41.81 | 462,331 | -0.06(-0.14%) |
Nov 20, 2015 | 41.92 | 42.02 | 41.80 | 41.87 | 429,128 | +0.10(+0.24%) |
Nov 19, 2015 | 41.75 | 41.85 | 41.64 | 41.77 | 398,779 | +0.06(+0.14%) |
Nov 18, 2015 | 41.17 | 41.75 | 41.14 | 41.71 | 426,314 | +0.67(+1.63%) |
Nov 17, 2015 | 41.19 | 41.45 | 41.01 | 41.04 | 306,850 | -0.08(-0.20%) |
Nov 16, 2015 | 40.59 | 41.13 | 40.48 | 41.13 | 383,563 | +0.48(+1.19%) |
Nov 13, 2015 | 40.90 | 41.06 | 40.56 | 40.64 | 878,528 | -0.36(-0.88%) |
Nov 12, 2015 | 41.45 | 41.48 | 40.99 | 41.00 | 273,513 | -0.66(-1.58%) |
Nov 11, 2015 | 41.85 | 41.94 | 41.61 | 41.66 | 362,004 | -0.07(-0.16%) |
Nov 10, 2015 | 41.50 | 41.75 | 41.43 | 41.73 | 288,457 | +0.18(+0.44%) |
Nov 09, 2015 | 42.17 | 42.17 | 41.37 | 41.55 | 769,390 | -0.49(-1.17%) |
Nov 06, 2015 | 42.41 | 42.46 | 41.89 | 42.04 | 733,014 | +0.33(+0.80%) |
Nov 05, 2015 | 41.47 | 41.75 | 41.45 | 41.70 | 191,600 | +0.25(+0.60%) |
Nov 04, 2015 | 41.67 | 41.67 | 41.39 | 41.45 | 219,295 | -0.13(-0.30%) |
Nov 03, 2015 | 41.55 | 41.71 | 41.39 | 41.58 | 375,073 | -0.05(-0.12%) |
Nov 02, 2015 | 41.02 | 41.69 | 40.96 | 41.63 | 241,035 | +0.68(+1.65%) |
Oct 30, 2015 | 41.55 | 41.55 | 40.93 | 40.95 | 274,263 | -0.55(-1.33%) |
Oct 29, 2015 | 41.56 | 41.75 | 41.37 | 41.50 | 267,493 | -0.16(-0.38%) |
Oct 28, 2015 | 40.86 | 41.69 | 40.81 | 41.66 | 423,683 | +0.94(+2.32%) |
Oct 27, 2015 | 40.84 | 40.85 | 40.59 | 40.72 | 216,258 | -0.28(-0.69%) |
Oct 26, 2015 | 41.09 | 41.09 | 40.84 | 41.00 | 214,641 | -0.11(-0.26%) |
Oct 23, 2015 | 41.00 | 41.14 | 40.83 | 41.11 | 333,421 | +0.38(+0.94%) |
Oct 22, 2015 | 40.32 | 40.89 | 40.32 | 40.73 | 621,006 | +0.59(+1.48%) |
Oct 21, 2015 | 40.57 | 40.63 | 40.11 | 40.13 | 233,609 | -0.32(-0.78%) |
Oct 20, 2015 | 40.28 | 40.52 | 40.23 | 40.45 | 555,769 | +0.20(+0.50%) |
Oct 19, 2015 | 40.03 | 40.31 | 40.01 | 40.25 | 215,060 | +0.04(+0.10%) |
Oct 16, 2015 | 40.15 | 40.28 | 40.03 | 40.21 | 204,805 | +0.18(+0.44%) |
Oct 15, 2015 | 39.42 | 40.05 | 39.41 | 40.03 | 455,134 | +0.82(+2.09%) |
Oct 14, 2015 | 39.60 | 39.65 | 39.15 | 39.22 | 231,602 | -0.41(-1.03%) |
Oct 13, 2015 | 39.72 | 39.98 | 39.60 | 39.62 | 229,320 | -0.29(-0.73%) |
Oct 12, 2015 | 39.82 | 39.93 | 39.71 | 39.92 | 171,836 | +0.10(+0.25%) |
Oct 09, 2015 | 40.09 | 40.13 | 39.67 | 39.82 | 227,905 | -0.20(-0.50%) |
Oct 08, 2015 | 39.69 | 40.06 | 39.61 | 40.02 | 205,653 | +0.23(+0.59%) |
Oct 07, 2015 | 39.62 | 39.88 | 39.47 | 39.78 | 210,926 | +0.40(+1.02%) |
Oct 06, 2015 | 39.55 | 39.62 | 39.35 | 39.38 | 300,627 | -0.18(-0.46%) |
Oct 05, 2015 | 39.00 | 39.61 | 39.00 | 39.57 | 305,484 | +0.80(+2.07%) |
Oct 02, 2015 | 38.12 | 38.76 | 37.65 | 38.76 | 424,796 | +0.03(+0.09%) |