Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.99 | 45.53 | 45.53 | 45.53 | 91,000 | -0.76(-1.64%) |
Dec 30, 2015 | 47.00 | 47.33 | 46.12 | 46.29 | 105,657 | -0.76(-1.62%) |
Dec 29, 2015 | 46.96 | 47.18 | 46.34 | 47.05 | 60,010 | +0.03(+0.06%) |
Dec 28, 2015 | 47.45 | 47.48 | 46.75 | 47.02 | 68,889 | -0.50(-1.05%) |
Dec 24, 2015 | 47.57 | 47.52 | 47.52 | 47.52 | 50,000 | -0.03(-0.06%) |
Dec 23, 2015 | 47.12 | 47.60 | 46.85 | 47.55 | 45,760 | +0.47(+1.00%) |
Dec 22, 2015 | 46.51 | 47.21 | 46.35 | 47.08 | 54,211 | +0.70(+1.51%) |
Dec 21, 2015 | 46.62 | 46.62 | 45.92 | 46.38 | 81,693 | +0.63(+1.38%) |
Dec 18, 2015 | 45.84 | 46.18 | 45.32 | 45.75 | 472,711 | -0.41(-0.89%) |
Dec 17, 2015 | 46.06 | 46.77 | 45.51 | 46.16 | 141,086 | +0.42(+0.92%) |
Dec 16, 2015 | 45.23 | 45.90 | 45.06 | 45.74 | 108,432 | +0.79(+1.76%) |
Dec 15, 2015 | 43.80 | 45.09 | 43.27 | 44.95 | 98,038 | +1.92(+4.46%) |
Dec 14, 2015 | 43.45 | 44.22 | 42.85 | 43.03 | 132,829 | -0.31(-0.72%) |
Dec 11, 2015 | 43.96 | 44.18 | 42.63 | 43.34 | 144,239 | -1.26(-2.83%) |
Dec 10, 2015 | 45.60 | 45.90 | 44.51 | 44.60 | 58,437 | -1.18(-2.58%) |
Dec 09, 2015 | 45.75 | 46.35 | 45.27 | 45.78 | 74,615 | +0.03(+0.07%) |
Dec 08, 2015 | 46.42 | 46.45 | 45.68 | 45.75 | 53,634 | -1.10(-2.35%) |
Dec 07, 2015 | 47.44 | 47.58 | 46.60 | 46.85 | 95,989 | -0.76(-1.60%) |
Dec 04, 2015 | 46.94 | 47.93 | 46.81 | 47.61 | 59,015 | +0.66(+1.41%) |
Dec 03, 2015 | 47.38 | 48.48 | 46.72 | 46.95 | 65,226 | -0.38(-0.80%) |
Dec 02, 2015 | 48.81 | 49.17 | 47.21 | 47.33 | 92,413 | -1.60(-3.27%) |
Dec 01, 2015 | 49.04 | 49.25 | 48.56 | 48.93 | 92,559 | +0.12(+0.25%) |
Nov 30, 2015 | 49.59 | 49.79 | 48.74 | 48.81 | 93,644 | -0.63(-1.27%) |
Nov 27, 2015 | 49.00 | 49.84 | 48.84 | 49.44 | 134,628 | +0.54(+1.10%) |
Nov 25, 2015 | 47.90 | 48.90 | 48.90 | 48.90 | 208,200 | +0.87(+1.81%) |
Nov 24, 2015 | 47.80 | 48.36 | 47.62 | 48.03 | 118,204 | +0.02(+0.04%) |
Nov 23, 2015 | 48.11 | 48.52 | 47.81 | 48.01 | 124,237 | -0.28(-0.58%) |
Nov 20, 2015 | 48.74 | 49.26 | 48.05 | 48.29 | 82,507 | -0.29(-0.60%) |
Nov 19, 2015 | 49.01 | 49.10 | 47.91 | 48.58 | 82,503 | -0.32(-0.65%) |
Nov 18, 2015 | 47.59 | 49.11 | 46.98 | 48.90 | 91,682 | +1.52(+3.21%) |
Nov 17, 2015 | 49.29 | 49.37 | 47.26 | 47.38 | 82,333 | -1.91(-3.88%) |
Nov 16, 2015 | 49.66 | 50.13 | 49.10 | 49.29 | 81,354 | -0.27(-0.54%) |
Nov 13, 2015 | 48.57 | 49.79 | 48.53 | 49.56 | 186,691 | +0.59(+1.20%) |
Nov 12, 2015 | 51.12 | 51.12 | 48.87 | 48.97 | 107,564 | -2.32(-4.52%) |
Nov 11, 2015 | 51.46 | 51.62 | 50.90 | 51.29 | 62,013 | +0.07(+0.14%) |
Nov 10, 2015 | 50.26 | 51.49 | 50.26 | 51.22 | 81,649 | +0.96(+1.91%) |
Nov 09, 2015 | 50.94 | 51.30 | 50.06 | 50.26 | 149,535 | -0.92(-1.80%) |
Nov 06, 2015 | 50.35 | 51.24 | 49.87 | 51.18 | 76,052 | +0.59(+1.17%) |
Nov 05, 2015 | 50.42 | 51.09 | 50.20 | 50.59 | 44,523 | +0.22(+0.44%) |
Nov 04, 2015 | 51.10 | 51.77 | 50.32 | 50.37 | 73,568 | -0.76(-1.49%) |
Nov 03, 2015 | 51.04 | 51.76 | 50.72 | 51.13 | 66,016 | +0.07(+0.14%) |
Nov 02, 2015 | 50.31 | 51.79 | 49.75 | 51.06 | 98,999 | +0.63(+1.25%) |
Oct 30, 2015 | 49.20 | 51.33 | 48.45 | 50.43 | 211,284 | +1.79(+3.68%) |
Oct 29, 2015 | 49.49 | 49.71 | 48.31 | 48.64 | 91,626 | -1.21(-2.43%) |
Oct 28, 2015 | 47.92 | 49.87 | 47.92 | 49.85 | 130,176 | +1.81(+3.77%) |
Oct 27, 2015 | 48.25 | 48.56 | 47.34 | 48.04 | 86,012 | -0.55(-1.13%) |
Oct 26, 2015 | 49.84 | 50.15 | 47.76 | 48.59 | 104,956 | -1.21(-2.43%) |
Oct 23, 2015 | 49.90 | 50.39 | 49.16 | 49.80 | 87,561 | +0.23(+0.46%) |
Oct 22, 2015 | 48.60 | 49.75 | 48.24 | 49.57 | 71,536 | +1.17(+2.42%) |
Oct 21, 2015 | 48.33 | 48.58 | 47.73 | 48.40 | 80,680 | -0.05(-0.10%) |
Oct 20, 2015 | 48.21 | 48.64 | 48.01 | 48.45 | 112,888 | +0.07(+0.14%) |
Oct 19, 2015 | 48.03 | 48.53 | 47.69 | 48.38 | 86,549 | +0.14(+0.29%) |
Oct 16, 2015 | 48.61 | 48.62 | 47.72 | 48.24 | 119,196 | -0.16(-0.33%) |
Oct 15, 2015 | 48.02 | 48.55 | 47.61 | 48.40 | 108,678 | +0.44(+0.92%) |
Oct 14, 2015 | 48.33 | 48.69 | 47.84 | 47.96 | 76,825 | -0.30(-0.62%) |
Oct 13, 2015 | 48.43 | 48.67 | 48.10 | 48.26 | 69,188 | -0.10(-0.21%) |
Oct 12, 2015 | 48.71 | 48.74 | 47.92 | 48.36 | 156,961 | -0.46(-0.94%) |
Oct 09, 2015 | 49.02 | 50.18 | 48.54 | 48.82 | 113,124 | -0.32(-0.65%) |
Oct 08, 2015 | 48.99 | 49.28 | 48.53 | 49.14 | 90,855 | +0.18(+0.37%) |
Oct 07, 2015 | 47.77 | 49.00 | 47.54 | 48.96 | 133,079 | +1.47(+3.10%) |
Oct 06, 2015 | 47.73 | 48.34 | 47.44 | 47.49 | 111,462 | -0.22(-0.46%) |
Oct 05, 2015 | 47.07 | 48.03 | 47.07 | 47.71 | 114,212 | +0.99(+2.12%) |
Oct 02, 2015 | 45.71 | 46.89 | 45.48 | 46.72 | 102,209 | +0.82(+1.79%) |