Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.32 | 42.82 | 42.82 | 42.82 | 212,579 | -0.57(-1.32%) |
Dec 30, 2015 | 43.93 | 43.93 | 43.35 | 43.39 | 147,686 | -0.61(-1.38%) |
Dec 29, 2015 | 43.72 | 44.03 | 43.36 | 44.00 | 200,640 | +0.52(+1.20%) |
Dec 28, 2015 | 43.21 | 43.63 | 42.82 | 43.48 | 196,621 | +0.00(+0.00%) |
Dec 24, 2015 | 43.40 | 43.48 | 43.48 | 43.48 | 94,278 | +0.07(+0.16%) |
Dec 23, 2015 | 43.26 | 43.47 | 42.84 | 43.41 | 200,952 | +0.40(+0.92%) |
Dec 22, 2015 | 43.20 | 43.50 | 42.28 | 43.01 | 245,287 | +0.16(+0.37%) |
Dec 21, 2015 | 43.15 | 43.68 | 42.38 | 42.85 | 428,811 | -0.31(-0.72%) |
Dec 18, 2015 | 43.23 | 43.62 | 42.47 | 43.16 | 2,772,115 | -0.34(-0.79%) |
Dec 17, 2015 | 44.47 | 44.50 | 43.37 | 43.51 | 378,037 | -0.74(-1.68%) |
Dec 16, 2015 | 43.81 | 44.45 | 43.10 | 44.25 | 403,906 | +0.74(+1.70%) |
Dec 15, 2015 | 42.95 | 43.60 | 42.89 | 43.51 | 368,176 | +1.05(+2.47%) |
Dec 14, 2015 | 42.57 | 43.02 | 41.96 | 42.46 | 319,957 | +0.01(+0.02%) |
Dec 11, 2015 | 42.41 | 42.90 | 42.06 | 42.45 | 337,925 | -0.97(-2.24%) |
Dec 10, 2015 | 43.22 | 43.79 | 42.88 | 43.42 | 248,047 | +0.17(+0.39%) |
Dec 09, 2015 | 44.49 | 44.91 | 43.05 | 43.25 | 512,701 | -1.41(-3.16%) |
Dec 08, 2015 | 44.92 | 45.99 | 44.49 | 44.66 | 311,396 | -0.52(-1.15%) |
Dec 07, 2015 | 46.16 | 46.87 | 44.81 | 45.18 | 453,430 | -0.96(-2.08%) |
Dec 04, 2015 | 45.23 | 46.20 | 45.22 | 46.15 | 367,177 | +0.95(+2.11%) |
Dec 03, 2015 | 46.04 | 46.27 | 45.14 | 45.19 | 394,857 | -0.52(-1.14%) |
Dec 02, 2015 | 46.61 | 46.89 | 45.68 | 45.71 | 306,698 | -0.80(-1.73%) |
Dec 01, 2015 | 46.54 | 46.69 | 46.00 | 46.52 | 182,722 | +0.07(+0.15%) |
Nov 30, 2015 | 46.51 | 46.60 | 46.15 | 46.45 | 169,919 | +0.11(+0.23%) |
Nov 27, 2015 | 46.30 | 46.46 | 45.79 | 46.34 | 83,636 | +0.05(+0.11%) |
Nov 25, 2015 | 46.20 | 46.29 | 46.29 | 46.29 | 140,397 | +0.22(+0.48%) |
Nov 24, 2015 | 45.46 | 46.14 | 45.32 | 46.07 | 159,102 | +0.32(+0.69%) |
Nov 23, 2015 | 45.86 | 46.22 | 45.71 | 45.75 | 181,946 | -0.06(-0.13%) |
Nov 20, 2015 | 45.73 | 46.01 | 45.12 | 45.81 | 198,725 | +0.38(+0.84%) |
Nov 19, 2015 | 45.85 | 46.01 | 45.31 | 45.43 | 188,435 | -0.33(-0.71%) |
Nov 18, 2015 | 45.25 | 45.89 | 44.82 | 45.76 | 263,332 | +0.70(+1.55%) |
Nov 17, 2015 | 44.90 | 45.16 | 44.46 | 45.06 | 810,621 | +0.36(+0.81%) |
Nov 16, 2015 | 44.43 | 44.80 | 43.87 | 44.70 | 267,646 | +0.28(+0.64%) |
Nov 13, 2015 | 44.68 | 45.36 | 44.31 | 44.42 | 242,694 | -0.63(-1.39%) |
Nov 12, 2015 | 45.72 | 46.72 | 45.01 | 45.04 | 311,564 | -0.96(-2.09%) |
Nov 11, 2015 | 46.93 | 46.99 | 45.83 | 46.00 | 233,291 | -0.57(-1.23%) |
Nov 10, 2015 | 46.67 | 47.04 | 46.15 | 46.58 | 242,119 | -0.19(-0.42%) |
Nov 09, 2015 | 47.30 | 47.57 | 46.40 | 46.77 | 361,343 | -0.43(-0.92%) |
Nov 06, 2015 | 46.84 | 47.99 | 46.84 | 47.20 | 409,579 | +1.03(+2.23%) |
Nov 05, 2015 | 45.88 | 46.70 | 45.58 | 46.17 | 576,170 | +0.48(+1.06%) |
Nov 04, 2015 | 45.91 | 45.95 | 45.49 | 45.69 | 403,664 | -0.08(-0.17%) |
Nov 03, 2015 | 45.40 | 45.96 | 45.06 | 45.77 | 407,371 | +0.35(+0.78%) |
Nov 02, 2015 | 44.81 | 45.54 | 44.43 | 45.42 | 327,258 | +0.95(+2.14%) |
Oct 30, 2015 | 45.47 | 45.51 | 44.30 | 44.47 | 296,150 | -0.85(-1.87%) |
Oct 29, 2015 | 45.45 | 45.86 | 45.06 | 45.31 | 182,615 | -0.06(-0.14%) |
Oct 28, 2015 | 43.48 | 45.37 | 43.48 | 45.37 | 447,776 | +1.79(+4.10%) |
Oct 27, 2015 | 43.53 | 43.92 | 43.29 | 43.58 | 247,728 | -0.04(-0.08%) |
Oct 26, 2015 | 44.14 | 44.14 | 43.37 | 43.62 | 406,938 | -0.47(-1.06%) |
Oct 23, 2015 | 43.59 | 44.18 | 43.45 | 44.09 | 242,111 | +0.62(+1.42%) |
Oct 22, 2015 | 43.02 | 43.96 | 42.75 | 43.47 | 256,792 | +0.59(+1.38%) |
Oct 21, 2015 | 43.62 | 43.86 | 42.85 | 42.88 | 313,013 | -0.63(-1.44%) |
Oct 20, 2015 | 43.06 | 43.62 | 42.89 | 43.51 | 350,100 | +0.45(+1.04%) |
Oct 19, 2015 | 42.55 | 43.33 | 42.43 | 43.06 | 509,760 | +0.16(+0.37%) |
Oct 16, 2015 | 43.66 | 44.89 | 42.23 | 42.90 | 793,534 | -0.85(-1.93%) |
Oct 15, 2015 | 45.80 | 45.80 | 41.67 | 43.74 | 922,051 | -2.57(-5.55%) |
Oct 14, 2015 | 47.87 | 47.87 | 46.12 | 46.31 | 274,720 | -1.66(-3.47%) |
Oct 13, 2015 | 47.93 | 48.44 | 47.55 | 47.98 | 253,464 | +0.20(+0.42%) |
Oct 12, 2015 | 47.35 | 47.79 | 47.04 | 47.78 | 201,584 | +0.60(+1.27%) |
Oct 09, 2015 | 47.61 | 48.23 | 47.05 | 47.18 | 275,205 | -0.63(-1.31%) |
Oct 08, 2015 | 47.57 | 47.81 | 47.26 | 47.80 | 570,484 | +0.15(+0.31%) |
Oct 07, 2015 | 47.45 | 47.85 | 47.08 | 47.65 | 313,394 | +0.52(+1.10%) |
Oct 06, 2015 | 47.08 | 47.29 | 46.55 | 47.13 | 369,618 | +0.07(+0.15%) |
Oct 05, 2015 | 46.20 | 47.06 | 46.02 | 47.06 | 216,390 | +1.22(+2.67%) |
Oct 02, 2015 | 46.13 | 46.13 | 44.55 | 45.84 | 564,441 | -1.00(-2.14%) |