Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.90 | 50.31 | 50.31 | 50.31 | 773,742 | -0.69(-1.35%) |
Dec 30, 2015 | 51.83 | 52.75 | 50.08 | 50.99 | 843,924 | -1.59(-3.03%) |
Dec 29, 2015 | 53.69 | 54.48 | 51.86 | 52.59 | 823,096 | -0.25(-0.46%) |
Dec 28, 2015 | 53.96 | 54.87 | 52.17 | 52.83 | 708,832 | -2.22(-4.04%) |
Dec 24, 2015 | 55.74 | 55.06 | 55.06 | 55.06 | 289,888 | -0.76(-1.37%) |
Dec 23, 2015 | 53.03 | 55.88 | 52.93 | 55.82 | 991,337 | +3.93(+7.57%) |
Dec 22, 2015 | 50.09 | 52.33 | 49.62 | 51.89 | 854,342 | +1.83(+3.65%) |
Dec 21, 2015 | 52.53 | 53.18 | 49.48 | 50.06 | 1,447,363 | -2.23(-4.27%) |
Dec 18, 2015 | 51.76 | 54.06 | 50.92 | 52.30 | 2,431,788 | +0.54(+1.04%) |
Dec 17, 2015 | 55.34 | 55.44 | 51.13 | 51.76 | 1,222,494 | -3.41(-6.18%) |
Dec 16, 2015 | 56.25 | 57.25 | 54.19 | 55.17 | 1,185,783 | -1.32(-2.34%) |
Dec 15, 2015 | 54.86 | 56.52 | 53.95 | 56.49 | 1,060,099 | +2.50(+4.63%) |
Dec 14, 2015 | 52.18 | 54.11 | 51.97 | 53.99 | 1,343,352 | +1.39(+2.63%) |
Dec 11, 2015 | 52.07 | 53.10 | 51.27 | 52.61 | 1,262,615 | +0.22(+0.41%) |
Dec 10, 2015 | 52.83 | 53.58 | 52.14 | 52.39 | 1,101,281 | -0.74(-1.40%) |
Dec 09, 2015 | 53.88 | 54.74 | 52.50 | 53.13 | 1,102,971 | +0.18(+0.34%) |
Dec 08, 2015 | 50.10 | 54.88 | 49.81 | 52.96 | 2,002,150 | +1.98(+3.88%) |
Dec 07, 2015 | 50.78 | 52.78 | 49.70 | 50.98 | 1,481,464 | -1.02(-1.96%) |
Dec 04, 2015 | 51.49 | 53.62 | 50.67 | 51.99 | 1,256,274 | -0.34(-0.65%) |
Dec 03, 2015 | 52.58 | 53.52 | 51.98 | 52.33 | 766,039 | +0.01(+0.02%) |
Dec 02, 2015 | 52.88 | 52.94 | 51.13 | 52.32 | 950,498 | -1.06(-1.99%) |
Dec 01, 2015 | 53.37 | 53.78 | 52.80 | 53.39 | 747,258 | +0.15(+0.28%) |
Nov 30, 2015 | 52.39 | 54.29 | 52.38 | 53.24 | 938,636 | +1.01(+1.93%) |
Nov 27, 2015 | 52.99 | 54.60 | 51.65 | 52.23 | 232,233 | -1.26(-2.36%) |
Nov 25, 2015 | 53.34 | 53.49 | 53.49 | 53.49 | 509,001 | -0.47(-0.87%) |
Nov 24, 2015 | 52.77 | 55.56 | 52.07 | 53.96 | 1,641,201 | +2.31(+4.47%) |
Nov 23, 2015 | 52.42 | 53.35 | 51.14 | 51.65 | 1,482,358 | -0.16(-0.31%) |
Nov 20, 2015 | 55.04 | 55.04 | 51.48 | 51.81 | 1,953,956 | -3.26(-5.92%) |
Nov 19, 2015 | 57.00 | 58.23 | 54.23 | 55.08 | 783,506 | -2.87(-4.94%) |
Nov 18, 2015 | 55.89 | 57.96 | 55.70 | 57.94 | 825,697 | +2.44(+4.40%) |
Nov 17, 2015 | 56.47 | 56.55 | 54.67 | 55.50 | 602,562 | -1.02(-1.80%) |
Nov 16, 2015 | 55.58 | 56.77 | 54.60 | 56.52 | 763,576 | +1.28(+2.32%) |
Nov 13, 2015 | 53.43 | 56.20 | 52.80 | 55.24 | 915,992 | +1.82(+3.41%) |
Nov 12, 2015 | 54.04 | 55.17 | 53.11 | 53.42 | 1,617,962 | -2.89(-5.14%) |
Nov 11, 2015 | 56.97 | 57.22 | 55.63 | 56.31 | 907,690 | -0.94(-1.65%) |
Nov 10, 2015 | 55.78 | 58.03 | 54.88 | 57.25 | 1,267,032 | +1.71(+3.07%) |
Nov 09, 2015 | 54.74 | 56.01 | 53.99 | 55.55 | 1,385,690 | +1.09(+2.01%) |
Nov 06, 2015 | 56.13 | 57.52 | 54.29 | 54.45 | 1,234,469 | -1.54(-2.74%) |
Nov 05, 2015 | 57.71 | 61.25 | 55.27 | 55.99 | 1,565,554 | -2.94(-4.99%) |
Nov 04, 2015 | 59.85 | 60.60 | 57.60 | 58.93 | 1,161,834 | -0.57(-0.95%) |
Nov 03, 2015 | 59.27 | 60.65 | 58.71 | 59.50 | 991,780 | +0.61(+1.04%) |
Nov 02, 2015 | 56.80 | 59.79 | 56.56 | 58.88 | 1,026,266 | +2.02(+3.55%) |
Oct 30, 2015 | 56.94 | 57.78 | 55.38 | 56.87 | 759,652 | -0.08(-0.15%) |
Oct 29, 2015 | 55.82 | 57.95 | 55.77 | 56.95 | 1,287,588 | +1.09(+1.96%) |
Oct 28, 2015 | 53.50 | 56.11 | 52.58 | 55.86 | 928,426 | +3.00(+5.67%) |
Oct 27, 2015 | 53.04 | 53.71 | 51.57 | 52.86 | 853,019 | -0.93(-1.73%) |
Oct 26, 2015 | 55.73 | 55.87 | 53.44 | 53.79 | 442,422 | -2.22(-3.97%) |
Oct 23, 2015 | 56.23 | 57.20 | 54.71 | 56.02 | 500,028 | -0.21(-0.37%) |
Oct 22, 2015 | 55.91 | 56.50 | 54.80 | 56.23 | 715,504 | +1.14(+2.07%) |
Oct 21, 2015 | 55.51 | 56.06 | 53.94 | 55.09 | 1,110,389 | -0.91(-1.63%) |
Oct 20, 2015 | 55.46 | 57.53 | 54.79 | 56.00 | 944,406 | +0.69(+1.24%) |
Oct 19, 2015 | 55.44 | 56.33 | 54.35 | 55.31 | 1,580,691 | -1.01(-1.79%) |
Oct 16, 2015 | 55.48 | 56.56 | 54.55 | 56.32 | 883,206 | +0.80(+1.44%) |
Oct 15, 2015 | 53.43 | 55.56 | 52.85 | 55.52 | 916,050 | +1.69(+3.13%) |
Oct 14, 2015 | 52.63 | 53.94 | 51.95 | 53.83 | 618,558 | +1.15(+2.18%) |
Oct 13, 2015 | 51.73 | 54.63 | 51.56 | 52.68 | 838,206 | +0.38(+0.72%) |
Oct 12, 2015 | 54.22 | 54.54 | 51.66 | 52.30 | 1,034,321 | -2.03(-3.73%) |
Oct 09, 2015 | 56.85 | 57.49 | 53.42 | 54.33 | 2,173,067 | -2.31(-4.08%) |
Oct 08, 2015 | 55.08 | 57.47 | 53.70 | 56.64 | 1,657,848 | +1.16(+2.09%) |
Oct 07, 2015 | 56.30 | 56.89 | 53.11 | 55.48 | 1,574,286 | +0.69(+1.26%) |
Oct 06, 2015 | 52.96 | 57.35 | 51.94 | 54.79 | 2,138,337 | +2.10(+3.99%) |
Oct 05, 2015 | 52.96 | 54.78 | 52.52 | 52.69 | 1,172,010 | +0.87(+1.67%) |
Oct 02, 2015 | 49.79 | 51.83 | 49.44 | 51.82 | 1,195,357 | +1.32(+2.61%) |