Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.98 | 39.29 | 39.29 | 39.29 | 88,479 | -0.71(-1.77%) |
Dec 30, 2015 | 40.10 | 40.84 | 39.83 | 40.00 | 75,390 | -0.30(-0.73%) |
Dec 29, 2015 | 39.97 | 40.36 | 39.41 | 40.30 | 100,009 | +0.54(+1.35%) |
Dec 28, 2015 | 40.21 | 40.56 | 39.46 | 39.76 | 104,009 | -0.76(-1.88%) |
Dec 24, 2015 | 40.32 | 40.52 | 40.52 | 40.52 | 92,942 | +0.17(+0.42%) |
Dec 23, 2015 | 40.67 | 40.75 | 40.07 | 40.35 | 192,108 | +0.12(+0.29%) |
Dec 22, 2015 | 38.99 | 40.35 | 38.69 | 40.23 | 83,541 | +1.31(+3.36%) |
Dec 21, 2015 | 39.26 | 39.52 | 38.63 | 38.92 | 118,268 | -0.13(-0.34%) |
Dec 18, 2015 | 39.39 | 39.46 | 38.59 | 39.06 | 440,421 | -0.41(-1.04%) |
Dec 17, 2015 | 40.40 | 40.48 | 39.39 | 39.47 | 126,816 | -0.82(-2.02%) |
Dec 16, 2015 | 39.88 | 40.40 | 39.67 | 40.29 | 137,466 | +0.58(+1.47%) |
Dec 15, 2015 | 40.31 | 40.47 | 39.54 | 39.70 | 132,444 | -0.38(-0.94%) |
Dec 14, 2015 | 40.74 | 41.11 | 39.68 | 40.08 | 165,357 | -0.68(-1.67%) |
Dec 11, 2015 | 40.73 | 41.02 | 40.46 | 40.76 | 132,072 | -0.61(-1.47%) |
Dec 10, 2015 | 41.22 | 41.91 | 41.22 | 41.37 | 98,447 | +0.11(+0.26%) |
Dec 09, 2015 | 41.98 | 42.34 | 40.96 | 41.26 | 341,908 | -1.11(-2.62%) |
Dec 08, 2015 | 43.14 | 43.37 | 42.28 | 42.37 | 138,949 | -1.28(-2.94%) |
Dec 07, 2015 | 45.28 | 45.28 | 43.57 | 43.66 | 240,423 | -1.86(-4.08%) |
Dec 04, 2015 | 45.06 | 45.72 | 44.75 | 45.51 | 217,755 | +0.47(+1.03%) |
Dec 03, 2015 | 46.25 | 46.37 | 44.99 | 45.05 | 103,864 | -1.16(-2.50%) |
Dec 02, 2015 | 45.88 | 46.69 | 45.75 | 46.20 | 310,476 | +0.21(+0.45%) |
Dec 01, 2015 | 45.18 | 46.25 | 45.13 | 46.00 | 187,144 | +1.06(+2.35%) |
Nov 30, 2015 | 44.88 | 45.25 | 44.56 | 44.94 | 220,611 | +0.12(+0.26%) |
Nov 27, 2015 | 44.90 | 45.01 | 44.30 | 44.82 | 70,914 | -0.16(-0.36%) |
Nov 25, 2015 | 45.77 | 44.98 | 44.98 | 44.98 | 139,916 | -0.82(-1.78%) |
Nov 24, 2015 | 44.33 | 45.98 | 43.98 | 45.80 | 156,112 | +1.39(+3.14%) |
Nov 23, 2015 | 43.85 | 44.59 | 43.61 | 44.41 | 85,875 | +0.58(+1.32%) |
Nov 20, 2015 | 44.11 | 44.16 | 43.62 | 43.83 | 192,261 | -0.01(-0.02%) |
Nov 19, 2015 | 43.97 | 44.07 | 43.59 | 43.83 | 124,990 | -0.13(-0.30%) |
Nov 18, 2015 | 43.92 | 44.26 | 43.56 | 43.97 | 268,901 | +0.13(+0.31%) |
Nov 17, 2015 | 43.88 | 44.31 | 43.38 | 43.83 | 186,297 | -0.10(-0.22%) |
Nov 16, 2015 | 43.78 | 44.45 | 43.33 | 43.93 | 313,738 | +0.13(+0.31%) |
Nov 13, 2015 | 43.79 | 44.34 | 43.61 | 43.80 | 258,424 | -0.12(-0.26%) |
Nov 12, 2015 | 44.83 | 45.30 | 43.76 | 43.91 | 121,038 | -1.43(-3.15%) |
Nov 11, 2015 | 45.96 | 45.96 | 44.85 | 45.34 | 104,986 | -0.41(-0.90%) |
Nov 10, 2015 | 45.45 | 45.77 | 44.59 | 45.75 | 152,553 | +0.15(+0.33%) |
Nov 09, 2015 | 45.88 | 45.88 | 44.73 | 45.60 | 142,333 | -0.27(-0.58%) |
Nov 06, 2015 | 45.83 | 46.37 | 45.16 | 45.87 | 151,411 | -0.26(-0.56%) |
Nov 05, 2015 | 46.28 | 46.68 | 45.39 | 46.13 | 149,779 | -0.15(-0.33%) |
Nov 04, 2015 | 46.40 | 46.86 | 46.06 | 46.28 | 201,800 | -0.09(-0.19%) |
Nov 03, 2015 | 45.90 | 47.23 | 45.69 | 46.37 | 240,142 | +0.52(+1.13%) |
Nov 02, 2015 | 43.77 | 46.72 | 43.63 | 45.85 | 356,765 | +2.01(+4.58%) |
Oct 30, 2015 | 43.08 | 45.50 | 42.75 | 43.84 | 416,841 | +0.70(+1.61%) |
Oct 29, 2015 | 39.85 | 44.73 | 39.85 | 43.15 | 714,147 | +4.07(+10.42%) |
Oct 28, 2015 | 38.58 | 39.42 | 38.36 | 39.08 | 287,083 | +0.53(+1.37%) |
Oct 27, 2015 | 39.17 | 39.70 | 38.13 | 38.55 | 178,180 | -0.97(-2.46%) |
Oct 26, 2015 | 40.09 | 40.46 | 39.34 | 39.52 | 186,034 | -0.66(-1.64%) |
Oct 23, 2015 | 41.01 | 41.26 | 40.02 | 40.18 | 212,760 | -0.62(-1.53%) |
Oct 22, 2015 | 39.42 | 41.53 | 39.15 | 40.81 | 222,885 | +1.51(+3.84%) |
Oct 21, 2015 | 40.17 | 40.29 | 39.27 | 39.30 | 135,934 | -0.76(-1.89%) |
Oct 20, 2015 | 39.88 | 40.63 | 39.76 | 40.06 | 106,573 | +0.05(+0.13%) |
Oct 19, 2015 | 40.01 | 40.41 | 39.52 | 40.00 | 95,703 | -0.16(-0.40%) |
Oct 16, 2015 | 41.52 | 42.11 | 39.81 | 40.16 | 136,067 | -1.30(-3.14%) |
Oct 15, 2015 | 41.01 | 41.58 | 40.26 | 41.47 | 119,532 | +0.55(+1.35%) |
Oct 14, 2015 | 40.99 | 41.33 | 40.28 | 40.91 | 137,181 | +0.04(+0.09%) |
Oct 13, 2015 | 41.06 | 41.68 | 40.74 | 40.88 | 145,231 | -0.37(-0.89%) |
Oct 12, 2015 | 42.18 | 42.24 | 40.93 | 41.25 | 87,679 | -0.91(-2.16%) |
Oct 09, 2015 | 41.63 | 42.64 | 41.27 | 42.16 | 214,231 | +0.68(+1.64%) |
Oct 08, 2015 | 39.91 | 41.62 | 39.48 | 41.48 | 218,828 | +1.51(+3.77%) |
Oct 07, 2015 | 38.85 | 40.16 | 38.82 | 39.97 | 231,977 | +1.37(+3.54%) |
Oct 06, 2015 | 38.72 | 39.85 | 38.40 | 38.60 | 263,499 | -0.07(-0.18%) |
Oct 05, 2015 | 36.44 | 38.94 | 36.43 | 38.67 | 361,936 | +2.46(+6.80%) |
Oct 02, 2015 | 34.21 | 36.34 | 34.21 | 36.21 | 620,008 | +1.98(+5.79%) |