Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.78 | 46.38 | 46.38 | 46.38 | 868,463 | -0.79(-1.67%) |
Dec 30, 2015 | 47.47 | 47.70 | 47.13 | 47.17 | 403,391 | -0.43(-0.91%) |
Dec 29, 2015 | 47.55 | 47.80 | 47.24 | 47.60 | 563,604 | +0.43(+0.90%) |
Dec 28, 2015 | 47.58 | 47.89 | 46.73 | 47.17 | 557,565 | -0.75(-1.56%) |
Dec 24, 2015 | 47.73 | 47.92 | 47.92 | 47.92 | 220,705 | +0.26(+0.55%) |
Dec 23, 2015 | 47.11 | 47.76 | 46.75 | 47.66 | 1,094,818 | +0.79(+1.68%) |
Dec 22, 2015 | 46.85 | 46.97 | 46.05 | 46.87 | 947,502 | +0.29(+0.61%) |
Dec 21, 2015 | 46.43 | 47.01 | 45.93 | 46.59 | 869,275 | +0.24(+0.52%) |
Dec 18, 2015 | 47.35 | 47.39 | 45.81 | 46.35 | 3,329,271 | -1.49(-3.12%) |
Dec 17, 2015 | 49.15 | 49.21 | 47.79 | 47.84 | 727,941 | -1.17(-2.40%) |
Dec 16, 2015 | 49.27 | 49.35 | 48.06 | 49.01 | 857,430 | +0.28(+0.57%) |
Dec 15, 2015 | 48.69 | 49.26 | 48.23 | 48.74 | 1,290,760 | +0.65(+1.35%) |
Dec 14, 2015 | 49.22 | 49.44 | 47.81 | 48.09 | 1,147,450 | -1.26(-2.55%) |
Dec 11, 2015 | 48.82 | 49.49 | 48.31 | 49.35 | 1,192,895 | -0.63(-1.25%) |
Dec 10, 2015 | 49.39 | 50.48 | 48.94 | 49.97 | 813,055 | +0.54(+1.09%) |
Dec 09, 2015 | 49.64 | 50.78 | 49.08 | 49.43 | 978,657 | -0.53(-1.05%) |
Dec 08, 2015 | 50.34 | 50.64 | 49.35 | 49.96 | 1,151,181 | -1.18(-2.31%) |
Dec 07, 2015 | 52.93 | 53.07 | 50.95 | 51.14 | 751,314 | -2.17(-4.07%) |
Dec 04, 2015 | 52.48 | 53.61 | 52.25 | 53.31 | 589,866 | +0.83(+1.59%) |
Dec 03, 2015 | 53.14 | 53.41 | 52.43 | 52.48 | 680,625 | -0.13(-0.25%) |
Dec 02, 2015 | 54.11 | 54.26 | 52.55 | 52.61 | 543,891 | -1.38(-2.55%) |
Dec 01, 2015 | 54.23 | 54.61 | 53.51 | 53.98 | 245,966 | +0.04(+0.07%) |
Nov 30, 2015 | 54.22 | 54.29 | 53.72 | 53.95 | 457,122 | -0.03(-0.06%) |
Nov 27, 2015 | 53.91 | 54.03 | 53.32 | 53.98 | 148,047 | +0.12(+0.23%) |
Nov 25, 2015 | 54.19 | 53.85 | 53.85 | 53.85 | 482,422 | -0.33(-0.61%) |
Nov 24, 2015 | 53.27 | 54.30 | 53.01 | 54.19 | 476,080 | +0.59(+1.10%) |
Nov 23, 2015 | 53.78 | 53.97 | 53.39 | 53.59 | 404,300 | -0.13(-0.24%) |
Nov 20, 2015 | 53.55 | 53.82 | 53.22 | 53.73 | 350,074 | +0.58(+1.10%) |
Nov 19, 2015 | 53.79 | 53.86 | 52.77 | 53.14 | 364,924 | -0.60(-1.11%) |
Nov 18, 2015 | 52.77 | 53.88 | 52.49 | 53.74 | 438,750 | +1.19(+2.26%) |
Nov 17, 2015 | 52.99 | 53.43 | 52.50 | 52.55 | 686,373 | -0.35(-0.67%) |
Nov 16, 2015 | 52.10 | 52.90 | 51.59 | 52.90 | 667,527 | +0.71(+1.37%) |
Nov 13, 2015 | 52.84 | 52.94 | 51.80 | 52.19 | 713,588 | -0.91(-1.70%) |
Nov 12, 2015 | 53.86 | 54.17 | 53.00 | 53.10 | 630,675 | -1.11(-2.05%) |
Nov 11, 2015 | 56.00 | 56.43 | 54.05 | 54.21 | 789,799 | -1.61(-2.89%) |
Nov 10, 2015 | 55.96 | 56.43 | 55.27 | 55.82 | 482,550 | -0.28(-0.51%) |
Nov 09, 2015 | 56.49 | 56.76 | 55.57 | 56.10 | 405,257 | -0.11(-0.19%) |
Nov 06, 2015 | 55.31 | 56.75 | 52.58 | 56.21 | 969,781 | +1.52(+2.78%) |
Nov 05, 2015 | 53.70 | 55.37 | 53.67 | 54.69 | 657,580 | +0.88(+1.64%) |
Nov 04, 2015 | 53.70 | 54.33 | 53.28 | 53.81 | 740,282 | +0.44(+0.82%) |
Nov 03, 2015 | 53.30 | 53.82 | 53.15 | 53.37 | 602,873 | +0.08(+0.16%) |
Nov 02, 2015 | 52.76 | 53.45 | 52.53 | 53.29 | 595,026 | +0.78(+1.49%) |
Oct 30, 2015 | 53.74 | 53.74 | 52.16 | 52.51 | 1,854,013 | -1.17(-2.19%) |
Oct 29, 2015 | 53.65 | 55.54 | 53.30 | 53.68 | 1,479,738 | +0.21(+0.39%) |
Oct 28, 2015 | 50.02 | 53.52 | 48.98 | 53.47 | 813,650 | +3.52(+7.05%) |
Oct 27, 2015 | 50.06 | 50.67 | 49.13 | 49.95 | 896,044 | -0.54(-1.08%) |
Oct 26, 2015 | 50.86 | 51.16 | 50.06 | 50.50 | 571,231 | -0.31(-0.60%) |
Oct 23, 2015 | 50.06 | 50.84 | 49.85 | 50.80 | 374,530 | +1.24(+2.51%) |
Oct 22, 2015 | 49.16 | 50.60 | 49.16 | 49.56 | 576,146 | +0.66(+1.35%) |
Oct 21, 2015 | 50.42 | 50.78 | 48.90 | 48.90 | 617,183 | -1.40(-2.79%) |
Oct 20, 2015 | 49.48 | 50.43 | 49.31 | 50.30 | 474,824 | +0.76(+1.53%) |
Oct 19, 2015 | 49.41 | 50.07 | 49.26 | 49.54 | 475,048 | -0.04(-0.08%) |
Oct 16, 2015 | 49.79 | 50.14 | 48.69 | 49.58 | 904,627 | -0.18(-0.35%) |
Oct 15, 2015 | 49.00 | 49.83 | 48.37 | 49.76 | 796,979 | +1.10(+2.25%) |
Oct 14, 2015 | 49.97 | 50.35 | 48.53 | 48.66 | 585,100 | -1.37(-2.73%) |
Oct 13, 2015 | 50.07 | 50.50 | 49.83 | 50.03 | 444,271 | -0.22(-0.44%) |
Oct 12, 2015 | 50.43 | 50.90 | 50.07 | 50.25 | 530,919 | -0.28(-0.55%) |
Oct 09, 2015 | 51.89 | 52.21 | 50.37 | 50.53 | 1,090,472 | -1.41(-2.72%) |
Oct 08, 2015 | 51.02 | 52.24 | 50.52 | 51.94 | 871,356 | +0.54(+1.06%) |
Oct 07, 2015 | 49.85 | 51.62 | 49.79 | 51.39 | 1,128,252 | +1.61(+3.24%) |
Oct 06, 2015 | 49.03 | 49.87 | 48.70 | 49.78 | 944,648 | +0.49(+1.00%) |
Oct 05, 2015 | 48.45 | 49.46 | 48.29 | 49.29 | 488,488 | +0.86(+1.77%) |
Oct 02, 2015 | 47.66 | 48.43 | 46.42 | 48.43 | 613,569 | -0.29(-0.60%) |