Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.76 | 42.79 | 42.79 | 42.79 | 1,079 | -0.30(-0.68%) |
Dec 30, 2015 | 43.18 | 43.18 | 43.08 | 43.08 | 2,482 | -0.26(-0.60%) |
Dec 29, 2015 | 43.23 | 43.35 | 43.23 | 43.35 | 1,257 | +0.45(+1.04%) |
Dec 28, 2015 | 42.90 | 42.90 | 42.90 | 42.90 | 109 | -0.38(-0.88%) |
Dec 24, 2015 | 43.18 | 43.28 | 43.28 | 43.28 | 1,618 | +0.07(+0.17%) |
Dec 23, 2015 | 42.83 | 43.21 | 42.83 | 43.21 | 4,055 | +0.67(+1.58%) |
Dec 22, 2015 | 42.27 | 42.53 | 42.27 | 42.53 | 528 | +0.54(+1.29%) |
Dec 21, 2015 | 41.96 | 41.99 | 41.96 | 41.99 | 333 | -0.01(-0.02%) |
Dec 18, 2015 | 42.26 | 42.26 | 42.00 | 42.00 | 10,347 | -1.39(-3.20%) |
Dec 16, 2015 | 42.92 | 43.39 | 42.92 | 43.39 | 21 | +0.66(+1.56%) |
Dec 15, 2015 | 42.87 | 42.88 | 42.72 | 42.72 | 5,715 | +0.50(+1.18%) |
Dec 14, 2015 | 42.27 | 42.59 | 42.04 | 42.22 | 7,834 | -0.22(-0.51%) |
Dec 11, 2015 | 42.44 | 42.44 | 42.44 | 42.44 | 295 | -1.21(-2.78%) |
Dec 10, 2015 | 43.50 | 43.66 | 43.40 | 43.66 | 1,542 | -0.46(-1.04%) |
Dec 09, 2015 | 44.11 | 44.11 | 44.11 | 44.11 | 410 | +0.31(+0.72%) |
Dec 08, 2015 | 43.80 | 43.80 | 43.80 | 43.80 | 191 | -0.40(-0.90%) |
Dec 07, 2015 | 44.45 | 44.45 | 44.12 | 44.20 | 1,916 | +0.28(+0.65%) |
Dec 04, 2015 | 43.91 | 43.91 | 43.91 | 43.91 | 547 | +0.09(+0.21%) |
Dec 03, 2015 | 44.34 | 44.34 | 43.77 | 43.82 | 8,037 | -0.66(-1.48%) |
Dec 02, 2015 | 44.45 | 44.48 | 44.45 | 44.48 | 3,088 | -0.48(-1.06%) |
Dec 01, 2015 | 44.95 | 44.95 | 44.95 | 44.95 | 440 | +0.31(+0.70%) |
Nov 27, 2015 | 44.70 | 44.70 | 44.64 | 44.64 | 54 | -0.10(-0.22%) |
Nov 25, 2015 | 44.74 | 44.74 | 44.74 | 44.74 | 218 | +0.13(+0.28%) |
Nov 24, 2015 | 44.61 | 44.65 | 44.61 | 44.61 | 876 | +0.28(+0.64%) |
Nov 19, 2015 | 44.33 | 44.33 | 44.33 | 44.33 | 12 | -0.01(-0.02%) |
Nov 18, 2015 | 43.88 | 44.34 | 43.88 | 44.34 | 2,844 | +0.43(+0.98%) |
Nov 17, 2015 | 43.88 | 43.91 | 43.88 | 43.91 | 1,603 | +0.20(+0.45%) |
Nov 16, 2015 | 43.71 | 43.71 | 43.71 | 43.71 | 121 | +0.10(+0.22%) |
Nov 13, 2015 | 43.83 | 43.83 | 43.46 | 43.61 | 1,013 | -0.39(-0.88%) |
Nov 12, 2015 | 44.40 | 44.40 | 44.00 | 44.00 | 1,532 | -0.64(-1.43%) |
Nov 11, 2015 | 44.64 | 44.64 | 44.64 | 44.64 | 548 | -0.20(-0.45%) |
Nov 10, 2015 | 44.71 | 44.88 | 44.71 | 44.84 | 4,047 | -0.08(-0.18%) |
Nov 09, 2015 | 44.76 | 44.92 | 44.67 | 44.92 | 13,321 | -0.37(-0.83%) |
Nov 06, 2015 | 45.22 | 45.30 | 45.19 | 45.30 | 3,399 | +0.14(+0.30%) |
Nov 05, 2015 | 45.21 | 45.21 | 44.99 | 45.16 | 2,777 | -0.10(-0.22%) |
Nov 04, 2015 | 45.35 | 45.35 | 45.26 | 45.26 | 499 | +0.31(+0.70%) |
Oct 30, 2015 | 44.92 | 45.14 | 44.92 | 44.95 | 24 | +0.33(+0.73%) |
Oct 28, 2015 | 44.52 | 44.62 | 44.52 | 44.62 | 186 | +0.48(+1.10%) |
Oct 27, 2015 | 44.13 | 44.14 | 44.13 | 44.14 | 1,204 | -0.30(-0.68%) |
Oct 26, 2015 | 44.46 | 44.46 | 44.40 | 44.44 | 654 | -0.04(-0.10%) |
Oct 23, 2015 | 44.44 | 44.49 | 44.33 | 44.48 | 2,429 | +0.25(+0.57%) |
Oct 22, 2015 | 44.07 | 44.26 | 44.03 | 44.23 | 72,531 | +0.69(+1.57%) |
Oct 21, 2015 | 43.63 | 43.63 | 43.55 | 43.55 | 1,189 | -0.10(-0.23%) |
Oct 20, 2015 | 43.66 | 43.66 | 43.65 | 43.65 | 233 | -0.01(-0.02%) |
Oct 19, 2015 | 43.66 | 43.66 | 43.66 | 43.66 | 2,546 | +0.04(+0.08%) |
Oct 16, 2015 | 43.47 | 43.62 | 43.47 | 43.62 | 4,503 | +0.48(+1.11%) |
Oct 15, 2015 | 43.11 | 43.14 | 43.11 | 43.14 | 1,468 | +0.02(+0.05%) |
Oct 14, 2015 | 43.10 | 43.12 | 43.09 | 43.12 | 607 | -0.23(-0.53%) |
Oct 13, 2015 | 43.34 | 43.34 | 43.34 | 43.34 | 537 | -0.21(-0.48%) |
Oct 12, 2015 | 43.57 | 43.57 | 43.55 | 43.55 | 983 | -0.06(-0.15%) |
Oct 09, 2015 | 43.49 | 43.62 | 43.49 | 43.62 | 353 | +0.25(+0.57%) |
Oct 08, 2015 | 43.37 | 43.37 | 43.37 | 43.37 | 1,169 | +0.34(+0.79%) |
Oct 07, 2015 | 42.90 | 43.03 | 42.90 | 43.03 | 448 | +0.37(+0.86%) |
Oct 06, 2015 | 42.55 | 42.71 | 42.52 | 42.67 | 7,476 | +1.70(+4.15%) |