Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.93 | 47.20 | 47.20 | 47.20 | 458,587 | -0.74(-1.55%) |
Dec 30, 2015 | 48.14 | 48.38 | 47.88 | 47.94 | 491,386 | -0.35(-0.73%) |
Dec 29, 2015 | 48.16 | 48.44 | 47.94 | 48.29 | 412,334 | +0.39(+0.82%) |
Dec 28, 2015 | 47.50 | 47.91 | 47.31 | 47.90 | 427,371 | +0.34(+0.70%) |
Dec 24, 2015 | 47.43 | 47.56 | 47.56 | 47.56 | 403,175 | +0.21(+0.44%) |
Dec 23, 2015 | 47.63 | 47.64 | 47.16 | 47.36 | 763,366 | -0.02(-0.05%) |
Dec 22, 2015 | 46.66 | 47.46 | 46.49 | 47.38 | 673,635 | +0.85(+1.83%) |
Dec 21, 2015 | 46.49 | 46.81 | 45.95 | 46.53 | 686,381 | +0.29(+0.62%) |
Dec 18, 2015 | 47.36 | 47.46 | 46.27 | 46.24 | 2,473,619 | -1.34(-2.82%) |
Dec 17, 2015 | 48.31 | 48.31 | 47.53 | 47.58 | 806,204 | -0.80(-1.65%) |
Dec 16, 2015 | 47.94 | 48.41 | 46.66 | 48.38 | 1,110,369 | +0.72(+1.51%) |
Dec 15, 2015 | 47.52 | 47.80 | 47.37 | 47.66 | 1,111,940 | +0.61(+1.31%) |
Dec 14, 2015 | 47.01 | 47.44 | 46.59 | 47.05 | 956,518 | +0.24(+0.51%) |
Dec 11, 2015 | 46.99 | 47.37 | 46.63 | 46.81 | 625,371 | -0.67(-1.42%) |
Dec 10, 2015 | 47.67 | 47.75 | 47.25 | 47.48 | 527,380 | -0.18(-0.38%) |
Dec 09, 2015 | 48.11 | 48.50 | 47.53 | 47.66 | 766,731 | -0.64(-1.33%) |
Dec 08, 2015 | 48.27 | 48.51 | 48.11 | 48.30 | 646,931 | -0.28(-0.57%) |
Dec 07, 2015 | 48.52 | 48.72 | 48.33 | 48.58 | 863,560 | -0.09(-0.18%) |
Dec 04, 2015 | 47.74 | 48.70 | 47.74 | 48.67 | 781,986 | +1.15(+2.42%) |
Dec 03, 2015 | 48.45 | 48.45 | 47.32 | 47.52 | 1,022,788 | -0.71(-1.48%) |
Dec 02, 2015 | 48.55 | 48.74 | 48.16 | 48.23 | 838,658 | -0.42(-0.86%) |
Dec 01, 2015 | 48.36 | 48.66 | 48.15 | 48.65 | 858,907 | +0.65(+1.35%) |
Nov 30, 2015 | 48.18 | 48.32 | 47.69 | 48.00 | 1,254,756 | +0.02(+0.05%) |
Nov 27, 2015 | 47.92 | 48.08 | 47.61 | 47.98 | 338,742 | +0.17(+0.36%) |
Nov 25, 2015 | 48.33 | 47.81 | 47.81 | 47.81 | 680,326 | -0.33(-0.69%) |
Nov 24, 2015 | 47.97 | 48.21 | 47.66 | 48.14 | 742,780 | -0.13(-0.28%) |
Nov 23, 2015 | 47.96 | 48.32 | 47.86 | 48.27 | 1,068,155 | +0.34(+0.70%) |
Nov 20, 2015 | 47.93 | 47.99 | 47.70 | 47.93 | 1,163,934 | +0.21(+0.44%) |
Nov 19, 2015 | 47.59 | 47.74 | 47.48 | 47.72 | 754,145 | +0.16(+0.35%) |
Nov 18, 2015 | 47.33 | 47.68 | 47.19 | 47.55 | 1,080,858 | +0.43(+0.92%) |
Nov 17, 2015 | 47.35 | 47.48 | 47.02 | 47.12 | 727,781 | -0.22(-0.46%) |
Nov 16, 2015 | 46.73 | 47.34 | 46.68 | 47.34 | 753,822 | +0.59(+1.26%) |
Nov 13, 2015 | 46.98 | 47.26 | 46.69 | 46.75 | 562,966 | -0.35(-0.73%) |
Nov 12, 2015 | 47.38 | 47.72 | 47.08 | 47.10 | 551,161 | -0.55(-1.15%) |
Nov 11, 2015 | 47.86 | 47.86 | 47.42 | 47.65 | 597,371 | +0.07(+0.15%) |
Nov 10, 2015 | 47.31 | 47.59 | 47.30 | 47.58 | 774,401 | +0.28(+0.60%) |
Nov 09, 2015 | 47.70 | 47.83 | 47.11 | 47.30 | 459,323 | -0.51(-1.07%) |
Nov 06, 2015 | 47.61 | 48.01 | 47.41 | 47.81 | 752,207 | +0.22(+0.46%) |
Nov 05, 2015 | 47.55 | 47.74 | 47.38 | 47.59 | 593,121 | +0.09(+0.20%) |
Nov 04, 2015 | 47.33 | 47.73 | 47.22 | 47.49 | 623,569 | +0.09(+0.18%) |
Nov 03, 2015 | 47.65 | 47.82 | 47.30 | 47.41 | 893,878 | -0.16(-0.33%) |
Nov 02, 2015 | 47.62 | 47.84 | 47.48 | 47.56 | 785,019 | +0.25(+0.53%) |
Oct 30, 2015 | 48.06 | 48.17 | 47.30 | 47.31 | 1,133,681 | -0.75(-1.57%) |
Oct 29, 2015 | 47.74 | 48.21 | 47.52 | 48.06 | 788,598 | +0.31(+0.66%) |
Oct 28, 2015 | 46.61 | 47.80 | 46.38 | 47.75 | 1,263,537 | +1.21(+2.60%) |
Oct 27, 2015 | 46.23 | 46.61 | 46.16 | 46.54 | 1,302,368 | +0.06(+0.14%) |
Oct 26, 2015 | 46.49 | 46.62 | 46.25 | 46.48 | 651,796 | +0.10(+0.22%) |
Oct 23, 2015 | 46.45 | 46.50 | 46.08 | 46.38 | 722,237 | +0.20(+0.44%) |
Oct 22, 2015 | 45.70 | 46.31 | 45.63 | 46.17 | 946,915 | +0.64(+1.40%) |
Oct 21, 2015 | 45.56 | 45.82 | 45.41 | 45.54 | 678,990 | +0.19(+0.42%) |
Oct 20, 2015 | 45.18 | 45.42 | 45.11 | 45.35 | 476,026 | +0.28(+0.63%) |
Oct 19, 2015 | 44.61 | 45.08 | 44.51 | 45.06 | 504,879 | +0.38(+0.84%) |
Oct 16, 2015 | 44.63 | 44.77 | 44.37 | 44.69 | 583,754 | +0.30(+0.67%) |
Oct 15, 2015 | 44.04 | 44.41 | 43.69 | 44.39 | 838,106 | +0.62(+1.42%) |
Oct 14, 2015 | 44.00 | 44.14 | 43.68 | 43.77 | 814,007 | -0.18(-0.41%) |
Oct 13, 2015 | 44.40 | 44.54 | 43.89 | 43.95 | 968,405 | -0.57(-1.29%) |
Oct 12, 2015 | 44.11 | 44.66 | 44.07 | 44.52 | 566,211 | +0.40(+0.91%) |
Oct 09, 2015 | 44.21 | 44.35 | 43.96 | 44.12 | 602,468 | -0.04(-0.09%) |
Oct 08, 2015 | 43.41 | 44.17 | 43.32 | 44.16 | 661,626 | +0.76(+1.76%) |
Oct 07, 2015 | 43.19 | 43.47 | 42.95 | 43.40 | 684,306 | +0.49(+1.13%) |
Oct 06, 2015 | 43.09 | 43.21 | 42.87 | 42.91 | 687,266 | -0.33(-0.76%) |
Oct 05, 2015 | 42.88 | 43.27 | 42.86 | 43.24 | 868,100 | +0.78(+1.83%) |
Oct 02, 2015 | 41.47 | 42.48 | 41.34 | 42.46 | 1,018,674 | +0.40(+0.95%) |