Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.80 | 48.95 | 48.95 | 48.95 | 292,374 | -3.02(-5.81%) |
Dec 30, 2015 | 52.30 | 52.73 | 51.26 | 51.97 | 122,026 | -0.05(-0.10%) |
Dec 29, 2015 | 50.83 | 52.19 | 50.66 | 52.02 | 136,459 | +1.46(+2.88%) |
Dec 28, 2015 | 49.88 | 50.61 | 49.88 | 50.57 | 36,761 | +0.66(+1.31%) |
Dec 24, 2015 | 50.21 | 49.91 | 49.91 | 49.91 | 40,691 | -0.09(-0.17%) |
Dec 23, 2015 | 48.87 | 50.02 | 48.87 | 50.00 | 89,065 | +1.23(+2.53%) |
Dec 22, 2015 | 47.97 | 48.77 | 47.39 | 48.76 | 70,754 | +0.92(+1.93%) |
Dec 21, 2015 | 47.31 | 47.84 | 47.05 | 47.84 | 71,294 | +0.64(+1.35%) |
Dec 18, 2015 | 46.62 | 47.51 | 46.41 | 47.20 | 132,050 | +0.39(+0.83%) |
Dec 17, 2015 | 47.05 | 47.27 | 46.67 | 46.81 | 42,098 | -0.21(-0.44%) |
Dec 16, 2015 | 45.65 | 47.06 | 45.47 | 47.02 | 74,736 | +1.55(+3.41%) |
Dec 15, 2015 | 45.26 | 45.74 | 44.88 | 45.47 | 120,432 | +0.35(+0.78%) |
Dec 14, 2015 | 44.75 | 45.23 | 44.41 | 45.11 | 96,074 | +0.36(+0.81%) |
Dec 11, 2015 | 44.37 | 45.07 | 44.37 | 44.75 | 64,236 | -0.07(-0.16%) |
Dec 10, 2015 | 45.48 | 45.49 | 44.13 | 44.82 | 72,394 | -0.70(-1.55%) |
Dec 09, 2015 | 45.87 | 46.08 | 45.17 | 45.53 | 45,673 | -0.35(-0.77%) |
Dec 08, 2015 | 45.61 | 46.02 | 45.50 | 45.88 | 58,947 | -0.16(-0.35%) |
Dec 07, 2015 | 46.12 | 46.14 | 45.32 | 46.04 | 108,660 | +0.00(+0.00%) |
Dec 04, 2015 | 45.58 | 46.34 | 45.57 | 46.04 | 55,154 | +0.39(+0.85%) |
Dec 03, 2015 | 46.49 | 46.49 | 45.62 | 45.65 | 72,342 | -1.13(-2.42%) |
Dec 02, 2015 | 46.72 | 47.18 | 46.55 | 46.79 | 96,468 | -0.05(-0.11%) |
Dec 01, 2015 | 45.85 | 46.85 | 45.85 | 46.84 | 62,595 | +1.12(+2.46%) |
Nov 30, 2015 | 46.30 | 47.03 | 45.71 | 45.71 | 86,517 | -0.79(-1.70%) |
Nov 27, 2015 | 46.24 | 46.74 | 46.24 | 46.50 | 13,174 | +0.20(+0.43%) |
Nov 25, 2015 | 45.95 | 46.31 | 46.31 | 46.31 | 34,854 | +0.21(+0.47%) |
Nov 24, 2015 | 45.83 | 46.21 | 45.43 | 46.09 | 37,976 | +0.04(+0.09%) |
Nov 23, 2015 | 45.77 | 46.50 | 45.77 | 46.05 | 37,392 | +0.03(+0.06%) |
Nov 20, 2015 | 45.89 | 46.80 | 45.70 | 46.02 | 93,466 | +0.45(+0.98%) |
Nov 19, 2015 | 45.03 | 45.70 | 44.87 | 45.58 | 51,480 | +0.68(+1.51%) |
Nov 18, 2015 | 44.15 | 45.05 | 43.42 | 44.90 | 77,651 | +0.66(+1.49%) |
Nov 17, 2015 | 44.58 | 44.95 | 44.02 | 44.24 | 72,079 | -0.42(-0.94%) |
Nov 16, 2015 | 44.56 | 44.78 | 44.22 | 44.66 | 114,159 | +0.08(+0.17%) |
Nov 13, 2015 | 44.80 | 45.38 | 44.41 | 44.58 | 168,615 | +0.17(+0.39%) |
Nov 12, 2015 | 45.05 | 45.71 | 44.23 | 44.41 | 69,737 | -0.94(-2.08%) |
Nov 11, 2015 | 45.54 | 45.71 | 45.23 | 45.35 | 58,989 | -0.10(-0.23%) |
Nov 10, 2015 | 45.50 | 46.02 | 45.23 | 45.46 | 88,743 | -0.14(-0.30%) |
Nov 09, 2015 | 43.18 | 46.14 | 42.79 | 45.59 | 228,271 | +2.68(+6.24%) |
Nov 06, 2015 | 44.52 | 44.69 | 42.46 | 42.92 | 72,925 | -1.93(-4.30%) |
Nov 05, 2015 | 44.97 | 45.50 | 44.29 | 44.85 | 78,066 | +0.09(+0.19%) |
Nov 04, 2015 | 44.81 | 45.22 | 44.35 | 44.76 | 45,175 | -0.10(-0.23%) |
Nov 03, 2015 | 44.64 | 44.94 | 44.32 | 44.87 | 45,574 | +0.04(+0.10%) |
Nov 02, 2015 | 44.75 | 45.16 | 44.54 | 44.82 | 43,834 | +0.03(+0.08%) |
Oct 30, 2015 | 44.85 | 45.09 | 44.51 | 44.79 | 47,656 | -0.07(-0.15%) |
Oct 29, 2015 | 45.30 | 45.33 | 44.51 | 44.86 | 59,488 | -0.61(-1.34%) |
Oct 28, 2015 | 45.08 | 45.84 | 44.38 | 45.47 | 89,014 | +0.52(+1.16%) |
Oct 27, 2015 | 45.63 | 45.69 | 44.83 | 44.94 | 50,989 | -0.84(-1.84%) |
Oct 26, 2015 | 45.33 | 45.92 | 45.33 | 45.78 | 36,557 | +0.51(+1.12%) |
Oct 23, 2015 | 46.08 | 46.08 | 44.90 | 45.28 | 59,620 | -0.64(-1.40%) |
Oct 22, 2015 | 45.77 | 46.26 | 45.49 | 45.92 | 76,428 | +0.38(+0.83%) |
Oct 21, 2015 | 46.15 | 46.58 | 45.50 | 45.54 | 143,712 | -0.63(-1.37%) |
Oct 20, 2015 | 46.13 | 46.56 | 45.79 | 46.18 | 74,888 | +0.12(+0.26%) |
Oct 19, 2015 | 45.57 | 46.30 | 45.55 | 46.06 | 84,813 | +0.20(+0.43%) |
Oct 16, 2015 | 46.42 | 46.81 | 45.74 | 45.86 | 72,803 | -0.35(-0.76%) |
Oct 15, 2015 | 45.10 | 46.23 | 44.85 | 46.21 | 48,315 | +1.35(+3.00%) |
Oct 14, 2015 | 45.47 | 45.96 | 44.78 | 44.87 | 48,390 | -0.51(-1.12%) |
Oct 13, 2015 | 45.52 | 46.17 | 45.28 | 45.37 | 71,082 | -0.41(-0.90%) |
Oct 12, 2015 | 45.25 | 46.15 | 45.25 | 45.78 | 80,397 | +0.46(+1.02%) |
Oct 09, 2015 | 46.02 | 46.13 | 45.16 | 45.32 | 44,516 | -0.58(-1.27%) |
Oct 08, 2015 | 45.34 | 46.30 | 45.00 | 45.90 | 56,765 | +0.40(+0.89%) |
Oct 07, 2015 | 45.40 | 45.68 | 44.79 | 45.50 | 54,390 | +0.21(+0.47%) |
Oct 06, 2015 | 45.84 | 46.01 | 45.16 | 45.29 | 66,098 | -0.57(-1.23%) |
Oct 05, 2015 | 45.40 | 45.89 | 44.91 | 45.85 | 63,025 | +0.88(+1.96%) |
Oct 02, 2015 | 44.11 | 45.04 | 43.81 | 44.97 | 56,951 | +0.67(+1.51%) |