Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.65 | 49.40 | 49.40 | 49.40 | 8,884 | -0.24(-0.49%) |
Dec 30, 2015 | 49.97 | 50.15 | 49.64 | 49.64 | 12,225 | -0.38(-0.76%) |
Dec 29, 2015 | 49.30 | 50.05 | 49.30 | 50.02 | 10,374 | +0.99(+2.02%) |
Dec 28, 2015 | 49.03 | 49.26 | 48.79 | 49.03 | 10,531 | -0.39(-0.79%) |
Dec 24, 2015 | 49.42 | 49.43 | 49.43 | 49.43 | 8,242 | +0.07(+0.15%) |
Dec 23, 2015 | 49.23 | 49.48 | 49.10 | 49.35 | 23,452 | +0.45(+0.92%) |
Dec 22, 2015 | 48.71 | 49.01 | 48.43 | 48.90 | 16,366 | +0.43(+0.89%) |
Dec 21, 2015 | 48.16 | 48.68 | 48.16 | 48.47 | 49,852 | +0.43(+0.89%) |
Dec 18, 2015 | 48.30 | 48.51 | 47.78 | 48.04 | 16,610 | -0.63(-1.28%) |
Dec 17, 2015 | 49.19 | 49.32 | 48.57 | 48.67 | 42,175 | -0.47(-0.96%) |
Dec 16, 2015 | 48.78 | 49.16 | 48.43 | 49.14 | 25,091 | +0.79(+1.63%) |
Dec 15, 2015 | 48.38 | 48.50 | 48.19 | 48.35 | 11,659 | +0.36(+0.75%) |
Dec 14, 2015 | 48.22 | 48.29 | 47.72 | 47.99 | 25,482 | -0.33(-0.69%) |
Dec 11, 2015 | 48.75 | 48.75 | 48.21 | 48.32 | 9,523 | -0.86(-1.76%) |
Dec 10, 2015 | 48.55 | 49.43 | 48.55 | 49.19 | 15,107 | +0.46(+0.94%) |
Dec 09, 2015 | 49.10 | 49.70 | 48.54 | 48.73 | 14,000 | -0.50(-1.01%) |
Dec 08, 2015 | 49.53 | 49.53 | 49.07 | 49.22 | 22,733 | -0.69(-1.38%) |
Dec 07, 2015 | 50.12 | 50.12 | 49.68 | 49.91 | 32,434 | -0.35(-0.71%) |
Dec 04, 2015 | 49.35 | 50.30 | 49.35 | 50.27 | 12,887 | +0.67(+1.36%) |
Dec 03, 2015 | 50.41 | 50.41 | 49.46 | 49.59 | 5,957 | -0.58(-1.16%) |
Dec 02, 2015 | 50.59 | 50.59 | 50.12 | 50.18 | 19,963 | -0.43(-0.85%) |
Dec 01, 2015 | 50.51 | 50.79 | 50.50 | 50.61 | 18,094 | +0.29(+0.58%) |
Nov 30, 2015 | 50.59 | 50.64 | 50.26 | 50.32 | 15,701 | -0.20(-0.40%) |
Nov 27, 2015 | 50.87 | 50.87 | 50.34 | 50.52 | 12,235 | -0.04(-0.07%) |
Nov 25, 2015 | 50.93 | 50.56 | 50.56 | 50.56 | 27,290 | -0.08(-0.16%) |
Nov 24, 2015 | 50.27 | 50.69 | 50.20 | 50.64 | 21,377 | +0.29(+0.57%) |
Nov 23, 2015 | 50.43 | 50.49 | 50.15 | 50.36 | 28,583 | +0.10(+0.19%) |
Nov 20, 2015 | 49.86 | 50.46 | 49.86 | 50.26 | 29,912 | +0.52(+1.04%) |
Nov 19, 2015 | 49.49 | 49.78 | 49.38 | 49.74 | 17,174 | +0.25(+0.51%) |
Nov 18, 2015 | 49.18 | 49.49 | 49.08 | 49.49 | 18,056 | +0.52(+1.06%) |
Nov 17, 2015 | 49.12 | 49.35 | 48.85 | 48.97 | 293,933 | +0.01(+0.02%) |
Nov 16, 2015 | 47.83 | 48.98 | 47.83 | 48.96 | 43,839 | +1.13(+2.37%) |
Nov 13, 2015 | 48.32 | 48.32 | 47.72 | 47.83 | 30,532 | -0.27(-0.55%) |
Nov 12, 2015 | 48.87 | 48.87 | 48.09 | 48.09 | 5,799 | -1.16(-2.35%) |
Nov 11, 2015 | 49.61 | 49.61 | 49.20 | 49.25 | 9,713 | -0.21(-0.43%) |
Nov 10, 2015 | 49.40 | 49.69 | 49.19 | 49.46 | 7,099 | -0.08(-0.17%) |
Nov 09, 2015 | 49.78 | 49.82 | 49.33 | 49.55 | 8,739 | -0.63(-1.26%) |
Nov 06, 2015 | 50.33 | 50.33 | 49.91 | 50.18 | 10,441 | -0.13(-0.26%) |
Nov 05, 2015 | 50.08 | 50.34 | 49.98 | 50.31 | 5,306 | +0.22(+0.44%) |
Nov 04, 2015 | 50.56 | 50.58 | 50.02 | 50.09 | 11,201 | -0.19(-0.38%) |
Nov 03, 2015 | 50.32 | 50.47 | 49.99 | 50.28 | 24,574 | -0.17(-0.33%) |
Nov 02, 2015 | 49.73 | 50.52 | 49.73 | 50.45 | 10,743 | +0.69(+1.39%) |
Oct 30, 2015 | 50.05 | 50.05 | 49.56 | 49.76 | 42,612 | -0.29(-0.57%) |
Oct 29, 2015 | 49.91 | 50.19 | 49.76 | 50.04 | 19,364 | +0.11(+0.22%) |
Oct 28, 2015 | 49.03 | 49.98 | 49.03 | 49.93 | 23,488 | +1.10(+2.26%) |
Oct 27, 2015 | 48.69 | 48.91 | 48.68 | 48.83 | 120,544 | +0.08(+0.17%) |
Oct 26, 2015 | 49.01 | 49.01 | 48.67 | 48.75 | 12,039 | -0.15(-0.30%) |
Oct 23, 2015 | 49.10 | 49.10 | 48.62 | 48.89 | 22,153 | +0.22(+0.45%) |
Oct 22, 2015 | 47.62 | 48.82 | 47.62 | 48.67 | 30,232 | +1.15(+2.42%) |
Oct 21, 2015 | 47.68 | 47.84 | 47.49 | 47.52 | 19,562 | +0.04(+0.08%) |
Oct 20, 2015 | 47.42 | 48.00 | 47.27 | 47.49 | 577,592 | +0.10(+0.21%) |
Oct 19, 2015 | 47.40 | 47.44 | 47.28 | 47.38 | 4,623 | -0.11(-0.23%) |
Oct 16, 2015 | 47.85 | 47.85 | 47.33 | 47.50 | 12,387 | -0.26(-0.54%) |
Oct 15, 2015 | 47.51 | 47.75 | 47.29 | 47.75 | 5,354 | +0.37(+0.78%) |
Oct 14, 2015 | 48.30 | 48.41 | 47.34 | 47.38 | 6,181 | -0.98(-2.03%) |
Oct 13, 2015 | 48.75 | 48.82 | 48.33 | 48.37 | 332,073 | -0.53(-1.08%) |
Oct 12, 2015 | 49.02 | 49.02 | 48.84 | 48.90 | 4,678 | -0.13(-0.27%) |
Oct 09, 2015 | 48.83 | 49.17 | 48.83 | 49.03 | 10,452 | +0.29(+0.58%) |
Oct 08, 2015 | 48.10 | 48.80 | 48.10 | 48.75 | 11,808 | +0.48(+0.99%) |
Oct 07, 2015 | 47.67 | 48.38 | 47.67 | 48.27 | 7,535 | +0.83(+1.74%) |
Oct 06, 2015 | 47.17 | 47.71 | 47.17 | 47.44 | 17,977 | +0.18(+0.38%) |
Oct 05, 2015 | 46.56 | 47.26 | 46.56 | 47.26 | 9,365 | +1.05(+2.28%) |
Oct 02, 2015 | 45.16 | 46.21 | 45.16 | 46.21 | 92,759 | +0.53(+1.15%) |