Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.75 | 42.26 | 42.26 | 42.26 | 322,684 | -0.61(-1.43%) |
Dec 30, 2015 | 42.08 | 43.55 | 41.59 | 42.88 | 292,397 | +0.55(+1.31%) |
Dec 29, 2015 | 42.39 | 43.37 | 41.83 | 42.32 | 280,913 | +0.37(+0.88%) |
Dec 28, 2015 | 42.69 | 42.94 | 41.46 | 41.96 | 303,847 | -0.98(-2.29%) |
Dec 24, 2015 | 43.00 | 42.94 | 42.94 | 42.94 | 69,577 | -0.06(-0.14%) |
Dec 23, 2015 | 42.57 | 43.86 | 42.26 | 43.00 | 198,327 | +0.49(+1.16%) |
Dec 22, 2015 | 41.10 | 42.88 | 40.97 | 42.51 | 242,441 | +1.60(+3.90%) |
Dec 21, 2015 | 42.14 | 42.20 | 40.54 | 40.91 | 321,340 | -0.92(-2.20%) |
Dec 18, 2015 | 41.10 | 42.88 | 40.11 | 41.83 | 572,830 | +0.98(+2.41%) |
Dec 17, 2015 | 44.29 | 44.78 | 40.85 | 40.85 | 718,723 | -4.24(-9.40%) |
Dec 16, 2015 | 44.54 | 45.33 | 43.31 | 45.09 | 340,231 | +0.43(+0.96%) |
Dec 15, 2015 | 47.48 | 47.48 | 44.54 | 44.66 | 381,432 | -2.46(-5.22%) |
Dec 14, 2015 | 47.12 | 47.91 | 44.17 | 47.12 | 520,249 | +1.78(+3.93%) |
Dec 11, 2015 | 46.13 | 46.19 | 44.87 | 45.33 | 241,834 | -1.60(-3.40%) |
Dec 10, 2015 | 46.19 | 47.61 | 46.19 | 46.93 | 304,177 | +0.80(+1.73%) |
Dec 09, 2015 | 43.31 | 46.19 | 43.31 | 46.13 | 249,631 | +2.21(+5.03%) |
Dec 08, 2015 | 45.33 | 46.26 | 43.86 | 43.92 | 498,052 | -0.92(-2.05%) |
Dec 07, 2015 | 45.58 | 46.07 | 44.17 | 44.84 | 323,716 | -1.04(-2.28%) |
Dec 04, 2015 | 44.35 | 46.07 | 44.17 | 45.89 | 397,812 | +1.47(+3.32%) |
Dec 03, 2015 | 44.17 | 45.58 | 43.00 | 44.41 | 441,553 | +0.25(+0.56%) |
Dec 02, 2015 | 44.84 | 46.38 | 44.14 | 44.17 | 371,667 | -0.74(-1.64%) |
Dec 01, 2015 | 43.61 | 45.33 | 43.61 | 44.90 | 712,545 | +1.66(+3.84%) |
Nov 30, 2015 | 44.17 | 44.17 | 42.35 | 43.25 | 357,503 | -1.04(-2.36%) |
Nov 27, 2015 | 42.51 | 44.47 | 42.51 | 44.29 | 157,706 | +1.47(+3.44%) |
Nov 25, 2015 | 42.14 | 42.82 | 42.82 | 42.82 | 186,754 | +0.55(+1.31%) |
Nov 24, 2015 | 41.40 | 42.94 | 41.40 | 42.26 | 255,715 | +0.55(+1.33%) |
Nov 23, 2015 | 43.06 | 43.43 | 41.34 | 41.71 | 424,716 | -1.72(-3.96%) |
Nov 20, 2015 | 43.25 | 43.74 | 42.88 | 43.43 | 212,972 | +0.12(+0.28%) |
Nov 19, 2015 | 44.60 | 44.60 | 43.12 | 43.31 | 202,126 | -1.35(-3.03%) |
Nov 18, 2015 | 43.55 | 44.78 | 43.37 | 44.66 | 268,640 | +0.80(+1.82%) |
Nov 17, 2015 | 44.41 | 45.15 | 43.68 | 43.86 | 350,103 | -0.98(-2.19%) |
Nov 16, 2015 | 42.57 | 45.03 | 42.39 | 44.84 | 333,776 | +2.21(+5.19%) |
Nov 13, 2015 | 41.59 | 43.18 | 41.28 | 42.63 | 261,042 | +0.74(+1.76%) |
Nov 12, 2015 | 42.14 | 42.63 | 40.82 | 41.89 | 270,290 | -0.31(-0.73%) |
Nov 11, 2015 | 43.68 | 44.41 | 42.14 | 42.20 | 246,892 | -1.78(-4.05%) |
Nov 10, 2015 | 44.84 | 45.09 | 43.68 | 43.98 | 269,571 | -1.23(-2.72%) |
Nov 09, 2015 | 43.92 | 45.46 | 42.82 | 45.21 | 428,407 | +1.29(+2.94%) |
Nov 06, 2015 | 43.55 | 46.19 | 43.55 | 43.92 | 503,181 | +1.60(+3.77%) |
Nov 05, 2015 | 43.74 | 44.23 | 38.76 | 42.32 | 1,005,088 | -2.09(-4.70%) |
Nov 04, 2015 | 46.81 | 47.24 | 43.86 | 44.41 | 641,683 | -2.21(-4.74%) |
Nov 03, 2015 | 46.75 | 47.24 | 46.50 | 46.62 | 433,106 | -0.06(-0.13%) |
Nov 02, 2015 | 47.18 | 47.24 | 46.38 | 46.69 | 599,992 | -0.25(-0.52%) |
Oct 30, 2015 | 46.93 | 47.36 | 46.32 | 46.93 | 435,156 | +0.06(+0.13%) |
Oct 29, 2015 | 46.26 | 47.42 | 46.13 | 46.87 | 367,347 | +0.37(+0.79%) |
Oct 28, 2015 | 46.32 | 47.30 | 46.16 | 46.50 | 526,584 | +0.25(+0.53%) |
Oct 27, 2015 | 47.42 | 47.79 | 45.86 | 46.26 | 594,169 | -1.66(-3.46%) |
Oct 26, 2015 | 50.13 | 50.74 | 47.36 | 47.91 | 369,811 | -2.33(-4.65%) |
Oct 23, 2015 | 50.25 | 50.68 | 49.20 | 50.25 | 164,560 | +0.00(+0.00%) |
Oct 22, 2015 | 50.37 | 51.23 | 49.39 | 50.25 | 237,359 | +0.25(+0.49%) |
Oct 21, 2015 | 51.66 | 52.40 | 50.00 | 50.00 | 344,062 | -1.54(-2.98%) |
Oct 20, 2015 | 49.94 | 51.91 | 49.82 | 51.54 | 485,798 | +1.47(+2.94%) |
Oct 19, 2015 | 50.62 | 50.62 | 49.02 | 50.06 | 400,207 | -0.49(-0.97%) |
Oct 16, 2015 | 49.63 | 51.11 | 49.39 | 50.56 | 505,424 | +1.90(+3.91%) |
Oct 15, 2015 | 47.36 | 48.71 | 47.12 | 48.65 | 258,353 | +1.29(+2.72%) |
Oct 14, 2015 | 47.18 | 47.85 | 46.07 | 47.36 | 200,973 | +0.37(+0.78%) |
Oct 13, 2015 | 48.03 | 49.81 | 46.87 | 46.99 | 469,388 | -1.04(-2.17%) |
Oct 12, 2015 | 47.24 | 48.22 | 46.69 | 48.03 | 240,364 | +0.98(+2.08%) |
Oct 09, 2015 | 47.67 | 48.64 | 46.87 | 47.05 | 314,467 | +0.06(+0.13%) |
Oct 08, 2015 | 46.50 | 47.42 | 45.77 | 46.99 | 297,806 | +0.43(+0.92%) |
Oct 07, 2015 | 46.93 | 47.30 | 45.03 | 46.56 | 660,638 | -0.18(-0.39%) |
Oct 06, 2015 | 46.14 | 47.12 | 45.03 | 46.75 | 454,327 | +0.61(+1.33%) |
Oct 05, 2015 | 44.61 | 46.38 | 44.55 | 46.14 | 535,083 | +1.90(+4.29%) |
Oct 02, 2015 | 42.65 | 44.55 | 42.40 | 44.24 | 352,763 | +1.04(+2.41%) |