Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.90 | 37.72 | 37.72 | 37.72 | 523,023 | -0.27(-0.72%) |
Dec 30, 2015 | 37.94 | 38.34 | 37.81 | 38.00 | 338,881 | -0.02(-0.05%) |
Dec 29, 2015 | 37.48 | 38.72 | 37.48 | 38.01 | 497,187 | +0.73(+1.94%) |
Dec 28, 2015 | 37.84 | 38.74 | 37.16 | 37.29 | 230,795 | -0.34(-0.92%) |
Dec 24, 2015 | 37.80 | 37.63 | 37.63 | 37.63 | 173,662 | -0.13(-0.35%) |
Dec 23, 2015 | 37.44 | 38.08 | 37.44 | 37.77 | 379,590 | +0.52(+1.40%) |
Dec 22, 2015 | 37.25 | 37.62 | 36.87 | 37.25 | 330,966 | +0.22(+0.60%) |
Dec 21, 2015 | 36.92 | 39.54 | 36.71 | 37.02 | 498,312 | +0.38(+1.04%) |
Dec 18, 2015 | 37.58 | 37.86 | 36.60 | 36.64 | 1,042,990 | -1.37(-3.61%) |
Dec 17, 2015 | 39.02 | 39.70 | 38.01 | 38.01 | 619,803 | -0.85(-2.18%) |
Dec 16, 2015 | 38.85 | 40.14 | 38.34 | 38.86 | 661,944 | +0.24(+0.62%) |
Dec 15, 2015 | 38.23 | 38.87 | 38.15 | 38.62 | 490,396 | +0.61(+1.61%) |
Dec 14, 2015 | 37.40 | 38.03 | 37.37 | 38.01 | 718,206 | +0.43(+1.15%) |
Dec 11, 2015 | 38.03 | 38.04 | 36.67 | 37.58 | 1,169,569 | -1.43(-3.67%) |
Dec 10, 2015 | 38.71 | 41.43 | 38.71 | 39.01 | 524,055 | +0.26(+0.66%) |
Dec 09, 2015 | 39.54 | 39.99 | 38.48 | 38.76 | 772,393 | -1.10(-2.75%) |
Dec 08, 2015 | 40.40 | 40.59 | 39.29 | 39.85 | 1,245,897 | -0.92(-2.26%) |
Dec 07, 2015 | 40.91 | 41.51 | 40.54 | 40.77 | 1,205,124 | -0.33(-0.80%) |
Dec 04, 2015 | 40.71 | 41.15 | 40.59 | 41.10 | 1,079,782 | +0.59(+1.46%) |
Dec 03, 2015 | 41.30 | 41.46 | 39.91 | 40.51 | 1,084,018 | -0.50(-1.23%) |
Dec 02, 2015 | 41.44 | 41.80 | 40.85 | 41.01 | 787,748 | -0.34(-0.81%) |
Dec 01, 2015 | 40.74 | 42.45 | 40.37 | 41.35 | 1,056,499 | +0.68(+1.67%) |
Nov 30, 2015 | 40.53 | 41.29 | 39.33 | 40.67 | 1,225,484 | +0.34(+0.83%) |
Nov 27, 2015 | 40.52 | 40.69 | 40.07 | 40.33 | 230,790 | -0.18(-0.44%) |
Nov 25, 2015 | 40.23 | 40.51 | 40.51 | 40.51 | 669,212 | +0.27(+0.66%) |
Nov 24, 2015 | 39.57 | 40.50 | 39.52 | 40.24 | 662,636 | +0.28(+0.71%) |
Nov 23, 2015 | 39.46 | 40.02 | 39.23 | 39.96 | 478,086 | +0.53(+1.35%) |
Nov 20, 2015 | 39.60 | 39.77 | 39.16 | 39.43 | 313,905 | +0.04(+0.10%) |
Nov 19, 2015 | 39.70 | 39.84 | 38.18 | 39.39 | 319,766 | -0.38(-0.97%) |
Nov 18, 2015 | 39.19 | 39.85 | 38.69 | 39.77 | 659,560 | +0.61(+1.56%) |
Nov 17, 2015 | 39.24 | 39.68 | 38.85 | 39.16 | 1,054,302 | +0.15(+0.39%) |
Nov 16, 2015 | 38.39 | 39.05 | 37.20 | 39.01 | 402,408 | +0.45(+1.17%) |
Nov 13, 2015 | 38.74 | 39.01 | 38.35 | 38.56 | 414,507 | -0.46(-1.18%) |
Nov 12, 2015 | 39.35 | 39.85 | 38.74 | 39.02 | 489,365 | -0.59(-1.50%) |
Nov 11, 2015 | 39.34 | 39.85 | 38.99 | 39.62 | 523,556 | +0.51(+1.31%) |
Nov 10, 2015 | 39.30 | 39.36 | 38.54 | 39.10 | 470,671 | -0.34(-0.85%) |
Nov 09, 2015 | 39.55 | 40.04 | 39.15 | 39.44 | 373,719 | +0.11(+0.27%) |
Nov 06, 2015 | 39.26 | 40.47 | 38.40 | 39.33 | 1,308,270 | +0.70(+1.82%) |
Nov 05, 2015 | 39.05 | 39.12 | 38.49 | 38.63 | 721,012 | -0.25(-0.66%) |
Nov 04, 2015 | 38.92 | 39.06 | 38.37 | 38.88 | 497,768 | +0.07(+0.18%) |
Nov 03, 2015 | 38.48 | 39.20 | 38.38 | 38.81 | 777,838 | +0.18(+0.48%) |
Nov 02, 2015 | 37.53 | 38.97 | 37.53 | 38.63 | 1,907,251 | +1.16(+3.10%) |
Oct 30, 2015 | 37.78 | 38.14 | 37.14 | 37.47 | 1,250,290 | -0.27(-0.72%) |
Oct 29, 2015 | 35.75 | 38.98 | 35.65 | 37.74 | 3,115,083 | +1.50(+4.13%) |
Oct 28, 2015 | 35.61 | 36.33 | 35.60 | 36.25 | 1,409,334 | +0.65(+1.83%) |
Oct 27, 2015 | 35.96 | 36.38 | 35.31 | 35.59 | 628,924 | -0.57(-1.58%) |
Oct 26, 2015 | 35.90 | 36.25 | 35.90 | 36.17 | 501,234 | +0.18(+0.51%) |
Oct 23, 2015 | 35.81 | 36.08 | 35.45 | 35.98 | 602,863 | +0.52(+1.46%) |
Oct 22, 2015 | 34.56 | 35.76 | 34.32 | 35.46 | 1,239,308 | +0.83(+2.39%) |
Oct 21, 2015 | 35.14 | 35.32 | 34.59 | 34.64 | 777,808 | -0.36(-1.03%) |
Oct 20, 2015 | 34.93 | 35.23 | 34.75 | 35.00 | 657,860 | +0.03(+0.08%) |
Oct 19, 2015 | 33.73 | 34.99 | 33.58 | 34.97 | 933,550 | +0.99(+2.92%) |
Oct 16, 2015 | 33.71 | 34.12 | 33.52 | 33.98 | 554,140 | +0.27(+0.81%) |
Oct 15, 2015 | 33.33 | 33.73 | 32.91 | 33.70 | 421,287 | +0.63(+1.92%) |
Oct 14, 2015 | 33.42 | 33.95 | 32.90 | 33.07 | 807,576 | -0.47(-1.39%) |
Oct 13, 2015 | 33.89 | 34.05 | 33.41 | 33.54 | 786,720 | -0.47(-1.37%) |
Oct 12, 2015 | 33.38 | 34.01 | 33.28 | 34.00 | 693,692 | +0.48(+1.44%) |
Oct 09, 2015 | 34.23 | 34.23 | 32.54 | 33.52 | 2,115,446 | -0.58(-1.70%) |
Oct 08, 2015 | 33.98 | 34.48 | 33.72 | 34.10 | 1,064,587 | -0.16(-0.46%) |
Oct 07, 2015 | 34.11 | 34.52 | 33.77 | 34.26 | 1,725,331 | +0.22(+0.65%) |
Oct 06, 2015 | 34.38 | 34.45 | 33.93 | 34.04 | 821,958 | -0.33(-0.97%) |
Oct 05, 2015 | 34.26 | 34.56 | 33.96 | 34.37 | 1,203,969 | +0.46(+1.35%) |
Oct 02, 2015 | 33.33 | 33.92 | 32.02 | 33.91 | 2,432,848 | -0.73(-2.11%) |