Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.08 | 44.31 | 44.31 | 44.31 | 430,672 | +0.05(+0.12%) |
Dec 30, 2015 | 44.89 | 45.31 | 43.72 | 44.26 | 1,003,869 | -0.91(-2.01%) |
Dec 29, 2015 | 43.55 | 45.30 | 43.51 | 45.17 | 759,746 | +2.07(+4.81%) |
Dec 28, 2015 | 42.03 | 43.28 | 41.97 | 43.10 | 484,482 | +0.72(+1.69%) |
Dec 24, 2015 | 42.06 | 42.38 | 42.38 | 42.38 | 376,535 | +0.32(+0.76%) |
Dec 23, 2015 | 41.81 | 42.15 | 41.44 | 42.06 | 229,383 | +0.62(+1.49%) |
Dec 22, 2015 | 41.76 | 41.76 | 41.07 | 41.44 | 318,940 | +0.01(+0.02%) |
Dec 21, 2015 | 41.28 | 41.85 | 40.67 | 41.43 | 434,303 | +0.19(+0.46%) |
Dec 18, 2015 | 40.37 | 41.83 | 40.35 | 41.24 | 846,691 | +1.27(+3.18%) |
Dec 17, 2015 | 40.43 | 40.55 | 39.61 | 39.97 | 222,687 | -0.41(-1.01%) |
Dec 16, 2015 | 40.79 | 41.22 | 39.99 | 40.38 | 224,193 | -0.03(-0.07%) |
Dec 15, 2015 | 40.74 | 41.19 | 39.92 | 40.41 | 306,170 | +0.41(+1.02%) |
Dec 14, 2015 | 40.57 | 41.19 | 39.81 | 40.00 | 411,244 | -0.82(-2.00%) |
Dec 11, 2015 | 40.27 | 41.84 | 39.59 | 40.81 | 416,986 | -0.40(-0.97%) |
Dec 10, 2015 | 41.29 | 42.02 | 40.84 | 41.21 | 254,000 | -0.13(-0.31%) |
Dec 09, 2015 | 41.80 | 42.38 | 40.83 | 41.34 | 281,574 | -0.39(-0.94%) |
Dec 08, 2015 | 40.94 | 42.04 | 40.57 | 41.73 | 537,553 | +0.48(+1.17%) |
Dec 07, 2015 | 41.85 | 42.04 | 40.81 | 41.25 | 405,092 | -0.63(-1.50%) |
Dec 04, 2015 | 41.43 | 42.27 | 41.43 | 41.88 | 413,673 | +0.22(+0.52%) |
Dec 03, 2015 | 43.16 | 43.25 | 41.20 | 41.66 | 464,711 | -1.10(-2.57%) |
Dec 02, 2015 | 43.49 | 43.95 | 42.52 | 42.76 | 496,648 | -0.95(-2.18%) |
Dec 01, 2015 | 42.89 | 44.03 | 42.71 | 43.71 | 397,453 | +1.15(+2.71%) |
Nov 30, 2015 | 43.62 | 44.56 | 42.30 | 42.56 | 849,584 | -2.26(-5.05%) |
Nov 27, 2015 | 46.28 | 46.29 | 44.53 | 44.82 | 137,277 | -1.17(-2.55%) |
Nov 25, 2015 | 46.24 | 45.99 | 45.99 | 45.99 | 284,987 | -0.25(-0.53%) |
Nov 24, 2015 | 45.14 | 46.55 | 45.11 | 46.24 | 401,951 | +0.67(+1.48%) |
Nov 23, 2015 | 43.94 | 46.07 | 43.85 | 45.57 | 328,388 | +1.59(+3.62%) |
Nov 20, 2015 | 42.85 | 44.70 | 42.85 | 43.98 | 571,419 | +1.56(+3.69%) |
Nov 19, 2015 | 42.11 | 43.21 | 41.15 | 42.41 | 966,414 | -1.56(-3.55%) |
Nov 18, 2015 | 43.28 | 44.46 | 43.28 | 43.98 | 403,822 | +0.73(+1.68%) |
Nov 17, 2015 | 44.53 | 44.54 | 42.11 | 43.25 | 657,095 | -1.85(-4.11%) |
Nov 16, 2015 | 43.99 | 45.19 | 43.83 | 45.10 | 276,990 | +0.65(+1.47%) |
Nov 13, 2015 | 43.75 | 45.01 | 42.18 | 44.45 | 558,567 | +0.30(+0.68%) |
Nov 12, 2015 | 46.54 | 47.00 | 44.04 | 44.15 | 1,109,333 | -2.31(-4.97%) |
Nov 11, 2015 | 49.79 | 50.35 | 46.27 | 46.46 | 565,694 | -3.54(-7.08%) |
Nov 10, 2015 | 49.75 | 50.14 | 48.39 | 50.00 | 144,123 | +0.25(+0.51%) |
Nov 09, 2015 | 50.39 | 51.09 | 49.42 | 49.75 | 621,451 | -0.84(-1.66%) |
Nov 06, 2015 | 50.12 | 50.98 | 49.27 | 50.59 | 436,552 | +0.24(+0.47%) |
Nov 05, 2015 | 50.23 | 50.86 | 49.68 | 50.36 | 204,194 | +0.32(+0.63%) |
Nov 04, 2015 | 50.65 | 51.61 | 49.63 | 50.04 | 247,301 | -0.48(-0.95%) |
Nov 03, 2015 | 50.00 | 51.03 | 49.82 | 50.52 | 297,757 | +0.62(+1.23%) |
Nov 02, 2015 | 49.55 | 50.05 | 47.91 | 49.90 | 532,145 | +0.23(+0.46%) |
Oct 30, 2015 | 57.10 | 59.78 | 48.97 | 49.68 | 1,357,311 | +0.98(+2.01%) |
Oct 29, 2015 | 47.44 | 49.21 | 47.20 | 48.70 | 359,283 | +0.91(+1.89%) |
Oct 28, 2015 | 45.64 | 48.04 | 45.29 | 47.79 | 236,126 | +2.10(+4.60%) |
Oct 27, 2015 | 47.07 | 47.07 | 45.23 | 45.69 | 341,823 | -0.47(-1.02%) |
Oct 26, 2015 | 45.38 | 47.05 | 45.29 | 46.16 | 283,922 | +0.53(+1.15%) |
Oct 23, 2015 | 50.27 | 50.40 | 44.02 | 45.64 | 823,624 | -4.78(-9.48%) |
Oct 22, 2015 | 50.11 | 51.48 | 49.90 | 50.42 | 205,477 | -0.30(-0.59%) |
Oct 21, 2015 | 51.74 | 52.89 | 50.67 | 50.72 | 157,182 | -1.02(-1.98%) |
Oct 20, 2015 | 52.59 | 53.87 | 51.71 | 51.74 | 186,649 | -0.75(-1.43%) |
Oct 19, 2015 | 52.34 | 52.84 | 51.83 | 52.49 | 151,452 | +0.22(+0.42%) |
Oct 16, 2015 | 52.29 | 52.44 | 51.59 | 52.28 | 128,661 | -0.11(-0.21%) |
Oct 15, 2015 | 50.26 | 52.44 | 50.00 | 52.39 | 236,819 | +1.82(+3.60%) |
Oct 14, 2015 | 51.94 | 52.80 | 50.52 | 50.57 | 296,716 | -1.11(-2.16%) |
Oct 13, 2015 | 52.97 | 52.97 | 51.57 | 51.68 | 144,756 | -1.45(-2.73%) |
Oct 12, 2015 | 52.94 | 53.59 | 52.17 | 53.13 | 101,998 | +0.22(+0.41%) |
Oct 09, 2015 | 53.41 | 55.21 | 52.55 | 52.91 | 155,725 | -0.29(-0.54%) |
Oct 08, 2015 | 52.46 | 55.19 | 52.40 | 53.20 | 217,639 | +0.88(+1.68%) |
Oct 07, 2015 | 52.02 | 52.94 | 50.27 | 52.32 | 357,312 | +0.52(+1.00%) |
Oct 06, 2015 | 53.89 | 54.19 | 51.58 | 51.81 | 236,438 | -2.66(-4.89%) |
Oct 05, 2015 | 53.23 | 54.57 | 52.77 | 54.47 | 196,823 | +1.74(+3.30%) |
Oct 02, 2015 | 52.30 | 52.76 | 51.24 | 52.73 | 168,253 | -0.12(-0.22%) |