Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.51 | 50.85 | 50.85 | 50.85 | 127,917 | -1.76(-3.34%) |
Dec 30, 2015 | 52.67 | 53.35 | 51.94 | 52.61 | 84,532 | -0.14(-0.26%) |
Dec 29, 2015 | 53.56 | 54.01 | 52.60 | 52.75 | 91,015 | -0.60(-1.13%) |
Dec 28, 2015 | 53.20 | 53.61 | 52.63 | 53.35 | 79,994 | +0.14(+0.25%) |
Dec 24, 2015 | 52.76 | 53.21 | 53.21 | 53.21 | 41,496 | +0.50(+0.95%) |
Dec 23, 2015 | 52.10 | 52.93 | 52.10 | 52.71 | 75,603 | +0.79(+1.51%) |
Dec 22, 2015 | 51.46 | 52.35 | 50.07 | 51.93 | 139,083 | +0.64(+1.25%) |
Dec 21, 2015 | 50.15 | 51.70 | 49.78 | 51.28 | 136,379 | +1.43(+2.87%) |
Dec 18, 2015 | 49.80 | 50.59 | 48.81 | 49.85 | 399,479 | -0.17(-0.34%) |
Dec 17, 2015 | 49.28 | 50.22 | 49.28 | 50.02 | 129,693 | +0.92(+1.88%) |
Dec 16, 2015 | 48.19 | 49.41 | 48.16 | 49.10 | 129,698 | +1.18(+2.47%) |
Dec 15, 2015 | 48.73 | 49.22 | 47.55 | 47.92 | 134,619 | -0.45(-0.93%) |
Dec 14, 2015 | 48.48 | 48.75 | 48.12 | 48.37 | 136,288 | -0.13(-0.26%) |
Dec 11, 2015 | 48.56 | 49.55 | 48.13 | 48.49 | 170,558 | -0.85(-1.71%) |
Dec 10, 2015 | 47.84 | 49.82 | 47.84 | 49.34 | 117,094 | +1.48(+3.09%) |
Dec 09, 2015 | 47.28 | 49.35 | 47.14 | 47.86 | 115,291 | +0.33(+0.69%) |
Dec 08, 2015 | 48.14 | 48.42 | 46.86 | 47.53 | 100,364 | -1.07(-2.19%) |
Dec 07, 2015 | 48.08 | 49.25 | 47.27 | 48.59 | 136,996 | +0.48(+1.00%) |
Dec 04, 2015 | 48.64 | 49.20 | 47.89 | 48.11 | 138,125 | -0.50(-1.03%) |
Dec 03, 2015 | 48.33 | 49.46 | 48.26 | 48.61 | 167,611 | +0.38(+0.79%) |
Dec 02, 2015 | 49.31 | 49.33 | 47.66 | 48.23 | 188,078 | -1.15(-2.33%) |
Dec 01, 2015 | 50.25 | 50.92 | 49.04 | 49.38 | 144,193 | -0.69(-1.37%) |
Nov 30, 2015 | 49.06 | 52.12 | 49.06 | 50.07 | 289,796 | +1.13(+2.32%) |
Nov 27, 2015 | 50.13 | 50.23 | 48.84 | 48.93 | 36,557 | -1.28(-2.54%) |
Nov 25, 2015 | 48.59 | 50.21 | 50.21 | 50.21 | 150,143 | +1.54(+3.16%) |
Nov 24, 2015 | 47.53 | 48.74 | 47.44 | 48.67 | 133,423 | +0.85(+1.79%) |
Nov 23, 2015 | 46.51 | 48.53 | 46.51 | 47.82 | 134,716 | +1.09(+2.34%) |
Nov 20, 2015 | 45.89 | 47.11 | 45.70 | 46.73 | 107,252 | +1.09(+2.39%) |
Nov 19, 2015 | 44.92 | 45.79 | 44.15 | 45.63 | 154,995 | +0.81(+1.81%) |
Nov 18, 2015 | 43.63 | 45.09 | 43.09 | 44.82 | 187,773 | +1.09(+2.50%) |
Nov 17, 2015 | 43.54 | 43.93 | 42.29 | 43.73 | 198,040 | +0.42(+0.98%) |
Nov 16, 2015 | 42.29 | 43.48 | 42.13 | 43.31 | 112,383 | +0.90(+2.11%) |
Nov 13, 2015 | 42.48 | 42.90 | 41.71 | 42.41 | 112,499 | -0.30(-0.69%) |
Nov 12, 2015 | 42.59 | 43.26 | 42.50 | 42.71 | 86,491 | -0.58(-1.33%) |
Nov 11, 2015 | 43.67 | 44.45 | 43.10 | 43.28 | 71,295 | -0.17(-0.39%) |
Nov 10, 2015 | 43.06 | 43.80 | 41.55 | 43.45 | 146,190 | +0.31(+0.73%) |
Nov 09, 2015 | 45.09 | 45.17 | 41.66 | 43.14 | 179,880 | -2.07(-4.58%) |
Nov 06, 2015 | 43.82 | 45.36 | 43.34 | 45.21 | 89,904 | +1.16(+2.63%) |
Nov 05, 2015 | 43.54 | 44.45 | 42.97 | 44.05 | 121,955 | +0.44(+1.01%) |
Nov 04, 2015 | 44.47 | 44.80 | 43.44 | 43.61 | 178,947 | -0.90(-2.01%) |
Nov 03, 2015 | 44.70 | 45.39 | 43.92 | 44.51 | 139,062 | -0.15(-0.34%) |
Nov 02, 2015 | 44.93 | 45.52 | 44.58 | 44.66 | 111,016 | -0.10(-0.23%) |
Oct 30, 2015 | 45.23 | 45.68 | 44.27 | 44.76 | 175,558 | -0.21(-0.47%) |
Oct 29, 2015 | 45.75 | 46.83 | 44.20 | 44.97 | 196,116 | -0.32(-0.71%) |
Oct 28, 2015 | 48.92 | 48.92 | 44.03 | 45.30 | 509,583 | -4.08(-8.26%) |
Oct 27, 2015 | 47.88 | 49.63 | 47.24 | 49.37 | 315,167 | +1.40(+2.93%) |
Oct 26, 2015 | 48.70 | 48.78 | 47.65 | 47.97 | 75,789 | -0.70(-1.44%) |
Oct 23, 2015 | 49.30 | 49.40 | 47.73 | 48.67 | 112,491 | -0.14(-0.29%) |
Oct 22, 2015 | 50.41 | 50.41 | 47.12 | 48.81 | 175,383 | -1.68(-3.33%) |
Oct 21, 2015 | 51.64 | 51.93 | 50.24 | 50.50 | 128,687 | -0.85(-1.66%) |
Oct 20, 2015 | 49.95 | 51.76 | 49.86 | 51.35 | 112,821 | +1.60(+3.21%) |
Oct 19, 2015 | 48.45 | 50.32 | 48.37 | 49.75 | 88,333 | +1.14(+2.35%) |
Oct 16, 2015 | 49.66 | 49.66 | 48.15 | 48.61 | 82,849 | -0.96(-1.93%) |
Oct 15, 2015 | 47.99 | 49.75 | 47.49 | 49.57 | 144,317 | +1.81(+3.79%) |
Oct 14, 2015 | 48.98 | 49.63 | 47.67 | 47.76 | 114,291 | -1.11(-2.27%) |
Oct 13, 2015 | 48.40 | 49.96 | 48.40 | 48.87 | 152,063 | +0.33(+0.68%) |
Oct 12, 2015 | 49.55 | 49.55 | 47.45 | 48.54 | 156,487 | -0.89(-1.80%) |
Oct 09, 2015 | 49.40 | 49.74 | 48.42 | 49.42 | 120,358 | -0.02(-0.03%) |
Oct 08, 2015 | 48.08 | 49.82 | 48.02 | 49.44 | 62,160 | +1.14(+2.36%) |
Oct 07, 2015 | 47.49 | 50.27 | 47.49 | 48.30 | 224,229 | +0.93(+1.96%) |
Oct 06, 2015 | 47.98 | 48.20 | 46.84 | 47.37 | 91,488 | -0.69(-1.44%) |
Oct 05, 2015 | 46.84 | 48.69 | 46.55 | 48.06 | 82,417 | +1.51(+3.25%) |
Oct 02, 2015 | 44.91 | 46.65 | 44.83 | 46.55 | 127,066 | +1.29(+2.86%) |