Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.78 | 45.12 | 45.12 | 45.12 | 233,400 | -1.73(-3.70%) |
Dec 30, 2015 | 47.79 | 47.79 | 46.65 | 46.86 | 108,834 | -1.15(-2.40%) |
Dec 29, 2015 | 47.06 | 48.81 | 46.72 | 48.01 | 117,612 | +1.29(+2.76%) |
Dec 28, 2015 | 47.17 | 47.34 | 45.45 | 46.72 | 233,652 | -0.76(-1.60%) |
Dec 24, 2015 | 48.29 | 47.48 | 47.48 | 47.48 | 118,700 | -0.73(-1.51%) |
Dec 23, 2015 | 45.62 | 49.34 | 45.29 | 48.21 | 334,097 | +2.92(+6.45%) |
Dec 22, 2015 | 45.36 | 45.92 | 44.73 | 45.29 | 255,408 | -0.03(-0.07%) |
Dec 21, 2015 | 44.50 | 45.97 | 43.24 | 45.32 | 193,473 | +1.09(+2.46%) |
Dec 18, 2015 | 43.24 | 44.70 | 43.07 | 44.23 | 568,874 | +0.74(+1.70%) |
Dec 17, 2015 | 46.00 | 46.00 | 43.09 | 43.49 | 223,880 | -1.68(-3.72%) |
Dec 16, 2015 | 45.00 | 45.89 | 43.70 | 45.17 | 251,833 | +0.92(+2.08%) |
Dec 15, 2015 | 43.12 | 45.56 | 42.49 | 44.25 | 301,632 | +1.76(+4.14%) |
Dec 14, 2015 | 43.00 | 43.76 | 40.27 | 42.49 | 305,295 | -0.12(-0.28%) |
Dec 11, 2015 | 44.22 | 44.36 | 41.52 | 42.61 | 309,506 | -2.33(-5.18%) |
Dec 10, 2015 | 42.80 | 45.58 | 42.51 | 44.94 | 394,491 | +2.28(+5.34%) |
Dec 09, 2015 | 43.15 | 43.61 | 41.87 | 42.66 | 317,082 | -0.81(-1.86%) |
Dec 08, 2015 | 40.83 | 43.83 | 40.16 | 43.47 | 327,348 | +2.31(+5.61%) |
Dec 07, 2015 | 43.20 | 43.42 | 40.88 | 41.16 | 471,343 | -2.91(-6.60%) |
Dec 04, 2015 | 42.46 | 44.33 | 41.73 | 44.07 | 326,883 | +1.85(+4.38%) |
Dec 03, 2015 | 44.12 | 44.12 | 41.58 | 42.22 | 300,482 | -1.46(-3.34%) |
Dec 02, 2015 | 44.05 | 45.48 | 43.25 | 43.68 | 272,411 | -0.29(-0.66%) |
Dec 01, 2015 | 43.95 | 44.04 | 42.72 | 43.97 | 276,182 | +0.15(+0.34%) |
Nov 30, 2015 | 44.06 | 44.17 | 43.00 | 43.82 | 153,570 | -0.25(-0.57%) |
Nov 27, 2015 | 43.91 | 44.22 | 43.01 | 44.07 | 35,001 | +0.23(+0.52%) |
Nov 25, 2015 | 43.35 | 43.84 | 43.84 | 43.84 | 112,500 | +0.66(+1.53%) |
Nov 24, 2015 | 42.34 | 43.28 | 41.83 | 43.18 | 118,269 | +0.31(+0.72%) |
Nov 23, 2015 | 42.08 | 43.36 | 42.08 | 42.87 | 236,006 | +0.50(+1.18%) |
Nov 20, 2015 | 41.86 | 43.03 | 41.41 | 42.37 | 316,641 | +0.72(+1.73%) |
Nov 19, 2015 | 43.57 | 43.70 | 41.13 | 41.65 | 211,637 | -1.76(-4.05%) |
Nov 18, 2015 | 43.00 | 43.90 | 42.56 | 43.41 | 301,567 | +0.35(+0.81%) |
Nov 17, 2015 | 41.09 | 43.76 | 40.41 | 43.06 | 567,826 | +1.81(+4.39%) |
Nov 16, 2015 | 42.58 | 43.11 | 39.64 | 41.25 | 357,250 | -1.52(-3.55%) |
Nov 13, 2015 | 41.14 | 44.00 | 40.80 | 42.77 | 419,689 | +2.44(+6.05%) |
Nov 12, 2015 | 39.77 | 41.91 | 39.19 | 40.33 | 281,318 | +0.76(+1.92%) |
Nov 11, 2015 | 42.81 | 43.20 | 39.25 | 39.57 | 534,334 | -3.27(-7.63%) |
Nov 10, 2015 | 42.11 | 43.08 | 40.89 | 42.84 | 264,606 | +0.46(+1.09%) |
Nov 09, 2015 | 42.14 | 43.25 | 41.60 | 42.38 | 260,369 | -0.29(-0.68%) |
Nov 06, 2015 | 41.13 | 43.00 | 39.79 | 42.67 | 193,527 | +1.69(+4.12%) |
Nov 05, 2015 | 42.61 | 43.07 | 39.99 | 40.98 | 230,251 | -1.83(-4.27%) |
Nov 04, 2015 | 40.07 | 43.63 | 40.07 | 42.81 | 433,054 | +2.91(+7.29%) |
Nov 03, 2015 | 41.02 | 42.49 | 38.01 | 39.90 | 1,064,904 | -4.87(-10.88%) |
Nov 02, 2015 | 42.12 | 44.96 | 41.89 | 44.77 | 480,042 | +2.93(+7.00%) |
Oct 30, 2015 | 43.00 | 43.50 | 41.36 | 41.84 | 394,308 | -1.30(-3.01%) |
Oct 29, 2015 | 43.81 | 44.98 | 42.78 | 43.14 | 315,233 | -0.95(-2.15%) |
Oct 28, 2015 | 41.26 | 44.15 | 40.78 | 44.09 | 386,652 | +2.61(+6.29%) |
Oct 27, 2015 | 41.35 | 42.12 | 39.52 | 41.48 | 423,543 | +0.13(+0.31%) |
Oct 26, 2015 | 41.85 | 42.85 | 40.72 | 41.35 | 277,817 | -0.41(-0.98%) |
Oct 23, 2015 | 38.46 | 42.34 | 37.45 | 41.76 | 568,988 | +4.42(+11.84%) |
Oct 22, 2015 | 39.47 | 40.18 | 36.15 | 37.34 | 558,181 | -2.10(-5.32%) |
Oct 21, 2015 | 40.80 | 40.34 | 38.00 | 39.44 | 553,745 | -0.90(-2.23%) |
Oct 20, 2015 | 41.56 | 42.22 | 39.68 | 40.34 | 489,538 | -1.51(-3.61%) |
Oct 19, 2015 | 41.62 | 42.89 | 40.02 | 41.85 | 296,558 | +0.48(+1.16%) |
Oct 16, 2015 | 41.19 | 42.50 | 40.07 | 41.37 | 294,134 | +0.34(+0.83%) |
Oct 15, 2015 | 38.75 | 41.33 | 38.63 | 41.03 | 290,681 | +2.21(+5.69%) |
Oct 14, 2015 | 38.35 | 39.73 | 38.02 | 38.82 | 377,537 | +0.71(+1.86%) |
Oct 13, 2015 | 40.91 | 42.28 | 38.00 | 38.11 | 540,063 | -2.41(-5.95%) |
Oct 12, 2015 | 43.11 | 43.45 | 40.33 | 40.52 | 448,612 | -2.15(-5.04%) |
Oct 09, 2015 | 44.90 | 45.45 | 41.56 | 42.67 | 842,567 | -3.18(-6.94%) |
Oct 08, 2015 | 45.07 | 46.35 | 44.00 | 45.85 | 421,046 | +0.52(+1.15%) |
Oct 07, 2015 | 43.90 | 46.03 | 42.77 | 45.33 | 268,356 | +1.78(+4.09%) |
Oct 06, 2015 | 47.99 | 48.30 | 41.48 | 43.55 | 551,392 | -4.63(-9.61%) |
Oct 05, 2015 | 48.28 | 50.07 | 45.74 | 48.18 | 962,656 | +4.56(+10.45%) |
Oct 02, 2015 | 42.15 | 44.39 | 40.78 | 43.62 | 365,677 | +0.49(+1.14%) |