Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.64 | 47.49 | 47.49 | 47.49 | 517,452 | -0.38(-0.80%) |
Dec 30, 2015 | 47.77 | 48.25 | 47.75 | 47.87 | 520,319 | -0.03(-0.06%) |
Dec 29, 2015 | 47.95 | 48.39 | 47.70 | 47.90 | 347,319 | +0.17(+0.36%) |
Dec 28, 2015 | 46.91 | 47.76 | 46.83 | 47.73 | 597,063 | +0.52(+1.09%) |
Dec 24, 2015 | 47.15 | 47.21 | 47.21 | 47.21 | 202,567 | -0.02(-0.04%) |
Dec 23, 2015 | 47.30 | 47.30 | 46.86 | 47.23 | 679,078 | +0.22(+0.46%) |
Dec 22, 2015 | 46.90 | 47.36 | 46.26 | 47.01 | 868,954 | +0.24(+0.50%) |
Dec 21, 2015 | 47.07 | 47.32 | 45.88 | 46.78 | 957,728 | -0.07(-0.15%) |
Dec 18, 2015 | 47.76 | 49.21 | 46.81 | 46.85 | 2,222,461 | -0.71(-1.49%) |
Dec 17, 2015 | 48.54 | 48.63 | 47.41 | 47.56 | 827,440 | -0.94(-1.94%) |
Dec 16, 2015 | 47.35 | 48.61 | 47.11 | 48.50 | 1,064,818 | +1.59(+3.38%) |
Dec 15, 2015 | 46.45 | 46.98 | 46.21 | 46.91 | 1,200,755 | +0.87(+1.88%) |
Dec 14, 2015 | 46.32 | 48.90 | 45.36 | 46.05 | 1,165,921 | +0.05(+0.12%) |
Dec 11, 2015 | 46.57 | 47.46 | 45.93 | 45.99 | 792,057 | -1.12(-2.37%) |
Dec 10, 2015 | 46.79 | 47.62 | 46.59 | 47.11 | 853,506 | +0.31(+0.66%) |
Dec 09, 2015 | 48.06 | 48.33 | 46.77 | 46.80 | 1,045,746 | -1.31(-2.72%) |
Dec 08, 2015 | 48.74 | 48.82 | 47.93 | 48.11 | 783,103 | -0.98(-2.00%) |
Dec 07, 2015 | 49.12 | 49.35 | 48.51 | 49.09 | 443,525 | -0.21(-0.42%) |
Dec 04, 2015 | 48.18 | 49.34 | 47.85 | 49.30 | 708,993 | +1.15(+2.40%) |
Dec 03, 2015 | 49.28 | 49.61 | 47.76 | 48.15 | 1,119,217 | -0.91(-1.86%) |
Dec 02, 2015 | 49.52 | 49.63 | 48.97 | 49.06 | 487,577 | -0.46(-0.93%) |
Dec 01, 2015 | 49.32 | 49.57 | 48.91 | 49.52 | 924,879 | +0.46(+0.94%) |
Nov 30, 2015 | 49.39 | 49.59 | 47.80 | 49.06 | 992,568 | -0.28(-0.57%) |
Nov 27, 2015 | 49.01 | 49.43 | 48.86 | 49.34 | 251,660 | +0.36(+0.74%) |
Nov 25, 2015 | 49.03 | 48.98 | 48.98 | 48.98 | 361,315 | +0.03(+0.06%) |
Nov 24, 2015 | 48.86 | 49.19 | 48.29 | 48.95 | 692,586 | -0.08(-0.17%) |
Nov 23, 2015 | 49.00 | 49.71 | 49.00 | 49.03 | 729,634 | -0.07(-0.15%) |
Nov 20, 2015 | 48.75 | 49.14 | 48.49 | 49.10 | 561,044 | +0.35(+0.72%) |
Nov 19, 2015 | 48.62 | 48.81 | 48.19 | 48.75 | 564,981 | +0.20(+0.41%) |
Nov 18, 2015 | 47.99 | 48.58 | 47.50 | 48.55 | 717,104 | +0.85(+1.78%) |
Nov 17, 2015 | 48.12 | 48.30 | 47.62 | 47.71 | 472,726 | -0.42(-0.88%) |
Nov 16, 2015 | 46.99 | 48.17 | 46.29 | 48.13 | 637,033 | +1.17(+2.50%) |
Nov 13, 2015 | 47.83 | 48.03 | 46.85 | 46.96 | 603,114 | -0.89(-1.87%) |
Nov 12, 2015 | 48.21 | 48.68 | 47.85 | 47.85 | 564,250 | -0.69(-1.41%) |
Nov 11, 2015 | 48.50 | 48.64 | 48.17 | 48.54 | 513,151 | +0.31(+0.64%) |
Nov 10, 2015 | 47.90 | 48.23 | 47.60 | 48.23 | 530,467 | +0.14(+0.30%) |
Nov 09, 2015 | 48.67 | 48.67 | 47.62 | 48.08 | 603,010 | -0.51(-1.04%) |
Nov 06, 2015 | 48.48 | 48.92 | 48.30 | 48.59 | 678,337 | +0.37(+0.77%) |
Nov 05, 2015 | 48.11 | 48.71 | 47.63 | 48.22 | 558,648 | +0.26(+0.55%) |
Nov 04, 2015 | 47.77 | 48.02 | 47.45 | 47.96 | 538,991 | +0.41(+0.85%) |
Nov 03, 2015 | 47.82 | 48.35 | 47.51 | 47.55 | 1,206,094 | -0.68(-1.40%) |
Nov 02, 2015 | 46.81 | 48.31 | 46.10 | 48.23 | 1,169,475 | +1.49(+3.18%) |
Oct 30, 2015 | 47.27 | 47.27 | 46.68 | 46.74 | 721,702 | -0.41(-0.88%) |
Oct 29, 2015 | 47.48 | 47.54 | 46.94 | 47.16 | 552,706 | -0.29(-0.61%) |
Oct 28, 2015 | 46.45 | 47.44 | 45.88 | 47.44 | 737,340 | +1.41(+3.06%) |
Oct 27, 2015 | 46.30 | 46.42 | 45.91 | 46.04 | 872,376 | -0.26(-0.57%) |
Oct 26, 2015 | 45.51 | 46.35 | 45.51 | 46.30 | 758,576 | +0.68(+1.48%) |
Oct 23, 2015 | 45.32 | 46.36 | 45.04 | 45.62 | 675,936 | +1.01(+2.26%) |
Oct 22, 2015 | 43.94 | 45.02 | 42.65 | 44.61 | 1,093,536 | +0.76(+1.73%) |
Oct 21, 2015 | 44.19 | 45.35 | 41.83 | 43.85 | 1,427,234 | -1.46(-3.22%) |
Oct 20, 2015 | 45.80 | 45.84 | 45.25 | 45.32 | 661,302 | -0.40(-0.87%) |
Oct 19, 2015 | 45.09 | 46.41 | 45.09 | 45.71 | 696,724 | +0.49(+1.08%) |
Oct 16, 2015 | 44.83 | 45.34 | 44.63 | 45.23 | 616,925 | +0.42(+0.95%) |
Oct 15, 2015 | 43.86 | 44.89 | 43.69 | 44.80 | 509,838 | +1.11(+2.54%) |
Oct 14, 2015 | 44.07 | 44.08 | 43.58 | 43.69 | 565,495 | -0.29(-0.66%) |
Oct 13, 2015 | 44.57 | 44.74 | 42.33 | 43.98 | 571,433 | -0.68(-1.51%) |
Oct 12, 2015 | 44.61 | 44.68 | 44.40 | 44.66 | 358,476 | +0.04(+0.08%) |
Oct 09, 2015 | 44.95 | 44.95 | 44.26 | 44.62 | 419,853 | -0.14(-0.30%) |
Oct 08, 2015 | 44.48 | 44.86 | 44.48 | 44.76 | 525,488 | +0.07(+0.16%) |
Oct 07, 2015 | 44.34 | 44.71 | 44.05 | 44.68 | 599,914 | +0.52(+1.18%) |
Oct 06, 2015 | 44.31 | 44.62 | 43.39 | 44.16 | 969,081 | -0.14(-0.33%) |
Oct 05, 2015 | 44.08 | 44.42 | 43.56 | 44.31 | 1,176,226 | +0.41(+0.92%) |
Oct 02, 2015 | 43.23 | 43.91 | 42.67 | 43.90 | 1,018,217 | +0.00(+0.00%) |