Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.72 | 47.72 | 47.72 | 0 | -0.51(-1.06%) | |
Dec 30, 2015 | 48.43 | 48.88 | 48.23 | 48.23 | 496,181 | -0.46(-0.94%) |
Dec 29, 2015 | 48.75 | 49.19 | 48.47 | 48.69 | 656,556 | +0.07(+0.14%) |
Dec 28, 2015 | 48.28 | 48.67 | 48.18 | 48.62 | 750,491 | +0.14(+0.29%) |
Dec 24, 2015 | 48.48 | 48.48 | 48.48 | 0 | +0.24(+0.50%) | |
Dec 23, 2015 | 47.60 | 48.34 | 47.48 | 48.24 | 878,483 | +0.80(+1.69%) |
Dec 22, 2015 | 46.91 | 47.74 | 46.76 | 47.44 | 785,826 | +0.71(+1.52%) |
Dec 21, 2015 | 46.61 | 46.86 | 45.98 | 46.73 | 1,258,174 | +0.38(+0.82%) |
Dec 18, 2015 | 47.77 | 47.78 | 46.34 | 46.35 | 2,286,914 | -1.72(-3.58%) |
Dec 17, 2015 | 48.36 | 48.60 | 47.74 | 48.07 | 1,098,670 | -0.33(-0.68%) |
Dec 16, 2015 | 47.38 | 48.54 | 47.19 | 48.40 | 1,198,246 | +1.22(+2.59%) |
Dec 15, 2015 | 47.22 | 47.54 | 46.86 | 47.18 | 1,367,524 | +0.12(+0.25%) |
Dec 14, 2015 | 48.08 | 46.76 | 47.06 | 1,707,630 | -0.77(-1.61%) | |
Dec 11, 2015 | 48.18 | 48.57 | 47.53 | 47.83 | 1,018,060 | -0.80(-1.65%) |
Dec 10, 2015 | 49.22 | 49.22 | 48.44 | 48.63 | 1,190,903 | -0.48(-0.98%) |
Dec 09, 2015 | 49.37 | 49.99 | 48.88 | 49.11 | 880,585 | -0.48(-0.97%) |
Dec 08, 2015 | 49.87 | 49.96 | 49.44 | 49.59 | 683,958 | -0.35(-0.70%) |
Dec 07, 2015 | 50.15 | 50.31 | 49.71 | 49.94 | 873,898 | -0.43(-0.85%) |
Dec 04, 2015 | 49.60 | 50.54 | 49.60 | 50.37 | 962,611 | +0.96(+1.94%) |
Dec 03, 2015 | 49.99 | 50.08 | 49.08 | 49.41 | 1,138,844 | -0.58(-1.16%) |
Dec 02, 2015 | 50.59 | 50.82 | 49.85 | 49.99 | 777,068 | -0.65(-1.28%) |
Dec 01, 2015 | 50.89 | 51.62 | 50.53 | 50.64 | 1,309,066 | -0.17(-0.33%) |
Nov 30, 2015 | 51.10 | 51.26 | 50.56 | 50.81 | 2,519,514 | -0.27(-0.53%) |
Nov 27, 2015 | 50.73 | 51.33 | 50.63 | 51.08 | 875,196 | +0.35(+0.69%) |
Nov 25, 2015 | 50.73 | 50.73 | 50.73 | 0 | +0.19(+0.38%) | |
Nov 24, 2015 | 49.84 | 50.56 | 49.57 | 50.54 | 1,325,103 | +0.45(+0.90%) |
Nov 23, 2015 | 49.92 | 50.09 | 1,700,550 | -0.32(-0.63%) | ||
Nov 20, 2015 | 50.23 | 50.64 | 50.10 | 50.41 | 1,555,095 | +0.40(+0.80%) |
Nov 19, 2015 | 50.00 | 50.25 | 49.78 | 50.01 | 1,629,902 | +0.05(+0.10%) |
Nov 18, 2015 | 48.50 | 49.98 | 48.32 | 49.96 | 2,000,891 | +1.53(+3.16%) |
Nov 17, 2015 | 47.51 | 48.95 | 47.15 | 48.43 | 2,273,772 | +1.31(+2.78%) |
Nov 16, 2015 | 46.10 | 47.64 | 45.96 | 47.12 | 3,539,064 | +0.93(+2.01%) |
Nov 13, 2015 | 46.76 | 46.89 | 45.86 | 46.19 | 2,368,774 | -0.34(-0.73%) |
Nov 12, 2015 | 46.71 | 46.82 | 46.33 | 46.53 | 2,696,836 | -0.42(-0.89%) |
Nov 11, 2015 | 45.85 | 47.07 | 45.82 | 46.95 | 4,233,786 | +0.74(+1.60%) |
Nov 10, 2015 | 46.75 | 46.94 | 46.15 | 46.21 | 4,443,529 | -1.05(-2.22%) |
Nov 09, 2015 | 45.26 | 47.56 | 45.00 | 47.26 | 13,603,519 | +6.97(+17.30%) |
Nov 06, 2015 | 40.65 | 40.76 | 39.93 | 40.29 | 1,122,183 | -0.78(-1.90%) |
Nov 05, 2015 | 41.05 | 41.19 | 40.81 | 41.07 | 718,850 | +0.01(+0.02%) |
Nov 04, 2015 | 41.18 | 41.30 | 40.93 | 41.06 | 669,918 | -0.11(-0.27%) |
Nov 03, 2015 | 41.42 | 41.42 | 40.99 | 41.17 | 664,124 | -0.34(-0.82%) |
Nov 02, 2015 | 40.68 | 41.59 | 40.53 | 41.51 | 910,439 | +0.77(+1.89%) |
Oct 30, 2015 | 40.87 | 40.96 | 40.58 | 40.74 | 843,166 | -0.08(-0.20%) |
Oct 29, 2015 | 40.83 | 40.91 | 40.53 | 40.82 | 706,412 | -0.17(-0.41%) |
Oct 28, 2015 | 40.35 | 41.10 | 40.08 | 40.99 | 1,284,696 | +0.62(+1.54%) |
Oct 27, 2015 | 40.62 | 41.38 | 39.93 | 40.37 | 1,348,866 | -0.42(-1.03%) |
Oct 26, 2015 | 40.91 | 40.91 | 40.38 | 40.79 | 1,117,987 | -0.06(-0.15%) |
Oct 23, 2015 | 41.35 | 41.48 | 40.49 | 40.85 | 1,273,788 | -0.50(-1.21%) |
Oct 22, 2015 | 40.98 | 41.49 | 40.87 | 41.35 | 851,372 | +0.55(+1.35%) |
Oct 21, 2015 | 40.95 | 41.14 | 40.74 | 40.80 | 605,660 | -0.15(-0.37%) |
Oct 20, 2015 | 41.10 | 41.20 | 40.78 | 40.95 | 1,000,488 | -0.18(-0.44%) |
Oct 19, 2015 | 40.94 | 41.15 | 40.74 | 41.13 | 518,577 | +0.13(+0.32%) |
Oct 16, 2015 | 40.85 | 41.09 | 40.49 | 41.00 | 1,107,980 | +0.15(+0.37%) |
Oct 15, 2015 | 41.10 | 41.10 | 40.49 | 40.85 | 1,051,940 | -0.23(-0.56%) |
Oct 14, 2015 | 41.16 | 41.32 | 41.00 | 41.08 | 711,928 | -0.10(-0.24%) |
Oct 13, 2015 | 41.05 | 41.34 | 41.05 | 41.18 | 641,337 | -0.01(-0.02%) |
Oct 12, 2015 | 41.28 | 41.48 | 40.99 | 41.19 | 556,998 | -0.01(-0.02%) |
Oct 09, 2015 | 41.34 | 41.53 | 41.03 | 41.20 | 580,985 | -0.12(-0.29%) |
Oct 08, 2015 | 40.99 | 41.38 | 40.91 | 41.32 | 666,325 | +0.29(+0.71%) |
Oct 07, 2015 | 40.70 | 41.03 | 40.67 | 41.03 | 756,370 | +0.44(+1.08%) |
Oct 06, 2015 | 40.72 | 40.82 | 40.51 | 40.59 | 613,403 | -0.13(-0.32%) |
Oct 05, 2015 | 40.13 | 40.76 | 40.11 | 40.72 | 1,026,216 | +0.73(+1.83%) |
Oct 02, 2015 | 39.30 | 39.99 | 39.01 | 39.99 | 896,537 | +0.47(+1.19%) |