Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.85 | 51.54 | 51.54 | 51.54 | 956,102 | -0.51(-0.98%) |
Dec 30, 2015 | 52.29 | 52.32 | 51.99 | 52.05 | 1,067,462 | -0.32(-0.60%) |
Dec 29, 2015 | 52.24 | 52.44 | 52.19 | 52.36 | 1,050,920 | +0.49(+0.95%) |
Dec 28, 2015 | 51.80 | 51.89 | 51.58 | 51.87 | 1,519,496 | -0.13(-0.25%) |
Dec 24, 2015 | 52.11 | 52.00 | 52.00 | 52.00 | 537,370 | -0.15(-0.28%) |
Dec 23, 2015 | 51.74 | 52.15 | 51.68 | 52.15 | 1,467,659 | +0.77(+1.50%) |
Dec 22, 2015 | 51.08 | 51.46 | 50.81 | 51.38 | 1,052,418 | +0.54(+1.06%) |
Dec 21, 2015 | 50.79 | 50.90 | 50.46 | 50.83 | 1,657,436 | +0.33(+0.66%) |
Dec 18, 2015 | 51.27 | 51.27 | 50.50 | 50.50 | 1,578,266 | -0.88(-1.71%) |
Dec 17, 2015 | 52.16 | 52.17 | 51.37 | 51.38 | 1,155,323 | -0.70(-1.34%) |
Dec 16, 2015 | 51.62 | 52.16 | 51.36 | 52.08 | 1,428,212 | +0.72(+1.40%) |
Dec 15, 2015 | 51.19 | 51.57 | 51.08 | 51.36 | 978,510 | +0.63(+1.24%) |
Dec 14, 2015 | 50.47 | 50.73 | 50.05 | 50.73 | 1,494,904 | +0.31(+0.61%) |
Dec 11, 2015 | 50.76 | 50.92 | 50.34 | 50.43 | 1,708,174 | -0.89(-1.73%) |
Dec 10, 2015 | 51.33 | 51.70 | 51.16 | 51.31 | 1,136,712 | +0.08(+0.15%) |
Dec 09, 2015 | 51.28 | 51.98 | 50.92 | 51.24 | 1,281,608 | -0.15(-0.28%) |
Dec 08, 2015 | 51.44 | 51.67 | 51.16 | 51.38 | 1,088,494 | -0.47(-0.91%) |
Dec 07, 2015 | 52.05 | 52.05 | 51.56 | 51.86 | 1,144,848 | -0.34(-0.66%) |
Dec 04, 2015 | 51.38 | 52.27 | 51.36 | 52.20 | 993,025 | +0.91(+1.77%) |
Dec 03, 2015 | 52.13 | 52.13 | 51.10 | 51.29 | 1,266,153 | -0.66(-1.27%) |
Dec 02, 2015 | 52.54 | 52.57 | 51.87 | 51.95 | 1,143,682 | -0.59(-1.12%) |
Dec 01, 2015 | 52.27 | 52.56 | 52.21 | 52.54 | 925,188 | +0.46(+0.88%) |
Nov 30, 2015 | 52.29 | 52.33 | 52.06 | 52.08 | 838,956 | -0.15(-0.28%) |
Nov 27, 2015 | 52.17 | 52.27 | 52.06 | 52.22 | 177,471 | +0.06(+0.12%) |
Nov 25, 2015 | 52.29 | 52.16 | 52.16 | 52.16 | 708,678 | -0.10(-0.19%) |
Nov 24, 2015 | 51.87 | 52.37 | 51.77 | 52.26 | 654,766 | +0.18(+0.34%) |
Nov 23, 2015 | 52.16 | 52.29 | 51.98 | 52.09 | 785,932 | -0.06(-0.12%) |
Nov 20, 2015 | 52.29 | 52.44 | 52.06 | 52.15 | 606,758 | +0.04(+0.07%) |
Nov 19, 2015 | 52.00 | 52.19 | 51.98 | 52.11 | 1,121,011 | +0.11(+0.22%) |
Nov 18, 2015 | 51.50 | 52.03 | 51.42 | 52.00 | 704,546 | +0.64(+1.25%) |
Nov 17, 2015 | 51.60 | 51.79 | 51.22 | 51.35 | 602,062 | -0.15(-0.28%) |
Nov 16, 2015 | 50.63 | 51.51 | 50.63 | 51.50 | 681,653 | +0.78(+1.54%) |
Nov 13, 2015 | 50.95 | 51.09 | 50.66 | 50.72 | 835,512 | -0.38(-0.75%) |
Nov 12, 2015 | 51.58 | 51.60 | 51.08 | 51.10 | 768,498 | -0.75(-1.45%) |
Nov 11, 2015 | 52.01 | 52.07 | 51.83 | 51.85 | 516,465 | -0.04(-0.07%) |
Nov 10, 2015 | 51.73 | 51.94 | 51.63 | 51.89 | 687,136 | +0.11(+0.22%) |
Nov 09, 2015 | 52.17 | 52.17 | 51.59 | 51.77 | 1,056,340 | -0.52(-0.99%) |
Nov 06, 2015 | 52.32 | 52.32 | 51.82 | 52.29 | 650,982 | -0.09(-0.18%) |
Nov 05, 2015 | 52.53 | 52.59 | 52.20 | 52.39 | 686,208 | -0.16(-0.30%) |
Nov 04, 2015 | 52.76 | 52.79 | 52.44 | 52.54 | 825,284 | -0.14(-0.26%) |
Nov 03, 2015 | 52.39 | 52.84 | 52.35 | 52.68 | 1,128,869 | +0.15(+0.29%) |
Nov 02, 2015 | 51.99 | 52.56 | 51.99 | 52.53 | 690,584 | +0.57(+1.09%) |
Oct 30, 2015 | 52.22 | 52.32 | 51.95 | 51.96 | 699,812 | -0.14(-0.26%) |
Oct 29, 2015 | 52.15 | 52.17 | 51.91 | 52.10 | 555,713 | -0.15(-0.28%) |
Oct 28, 2015 | 51.78 | 52.25 | 51.61 | 52.25 | 863,154 | +0.57(+1.10%) |
Oct 27, 2015 | 51.73 | 51.83 | 51.52 | 51.68 | 672,124 | -0.21(-0.40%) |
Oct 26, 2015 | 52.05 | 52.05 | 51.83 | 51.89 | 872,837 | -0.19(-0.37%) |
Oct 23, 2015 | 52.06 | 52.16 | 51.83 | 52.08 | 941,904 | +0.46(+0.89%) |
Oct 22, 2015 | 50.89 | 51.74 | 50.89 | 51.62 | 2,151,529 | +1.01(+2.00%) |
Oct 21, 2015 | 50.95 | 51.08 | 50.59 | 50.61 | 583,870 | -0.21(-0.42%) |
Oct 20, 2015 | 50.76 | 50.97 | 50.67 | 50.82 | 418,832 | -0.05(-0.11%) |
Oct 19, 2015 | 50.86 | 50.89 | 50.70 | 50.88 | 502,634 | -0.11(-0.21%) |
Oct 16, 2015 | 50.81 | 51.01 | 50.69 | 50.99 | 576,704 | +0.31(+0.60%) |
Oct 15, 2015 | 50.19 | 50.68 | 50.07 | 50.68 | 946,294 | +0.67(+1.35%) |
Oct 14, 2015 | 50.13 | 50.29 | 49.92 | 50.01 | 865,306 | -0.17(-0.34%) |
Oct 13, 2015 | 50.25 | 50.53 | 50.13 | 50.17 | 519,439 | -0.28(-0.56%) |
Oct 12, 2015 | 50.52 | 50.52 | 50.35 | 50.46 | 545,798 | -0.06(-0.12%) |
Oct 09, 2015 | 50.71 | 50.77 | 50.40 | 50.52 | 726,132 | -0.10(-0.20%) |
Oct 08, 2015 | 49.99 | 50.69 | 49.94 | 50.62 | 824,526 | +0.53(+1.05%) |
Oct 07, 2015 | 49.91 | 50.17 | 49.64 | 50.09 | 924,310 | +0.47(+0.94%) |
Oct 06, 2015 | 49.65 | 49.81 | 49.50 | 49.62 | 884,761 | +0.02(+0.03%) |
Oct 05, 2015 | 48.91 | 49.67 | 48.91 | 49.61 | 1,127,281 | +1.06(+2.17%) |
Oct 02, 2015 | 47.40 | 48.56 | 47.27 | 48.55 | 1,348,737 | +0.67(+1.39%) |