Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.34 | 51.46 | 51.46 | 51.46 | 553,939 | -0.91(-1.73%) |
Dec 30, 2015 | 52.35 | 52.52 | 52.20 | 52.37 | 392,440 | -0.08(-0.16%) |
Dec 29, 2015 | 52.60 | 52.89 | 52.30 | 52.45 | 409,103 | +0.02(+0.05%) |
Dec 28, 2015 | 51.54 | 52.45 | 51.48 | 52.42 | 679,403 | +0.86(+1.66%) |
Dec 24, 2015 | 51.49 | 51.57 | 51.57 | 51.57 | 151,775 | -0.08(-0.16%) |
Dec 23, 2015 | 51.10 | 51.78 | 50.96 | 51.65 | 420,581 | +0.69(+1.35%) |
Dec 22, 2015 | 50.66 | 51.13 | 50.14 | 50.96 | 801,064 | +0.29(+0.56%) |
Dec 21, 2015 | 51.08 | 51.25 | 50.38 | 50.68 | 722,976 | -0.60(-1.16%) |
Dec 18, 2015 | 51.54 | 51.56 | 50.39 | 51.27 | 2,081,630 | -0.27(-0.52%) |
Dec 17, 2015 | 51.67 | 52.00 | 51.38 | 51.54 | 579,636 | -0.10(-0.19%) |
Dec 16, 2015 | 50.50 | 51.83 | 50.34 | 51.64 | 717,460 | +1.36(+2.71%) |
Dec 15, 2015 | 49.58 | 50.39 | 49.39 | 50.28 | 402,628 | +0.60(+1.20%) |
Dec 14, 2015 | 49.55 | 49.86 | 49.32 | 49.68 | 497,816 | +0.04(+0.08%) |
Dec 11, 2015 | 49.66 | 50.30 | 49.39 | 49.64 | 712,741 | -0.27(-0.54%) |
Dec 10, 2015 | 51.02 | 51.09 | 49.84 | 49.91 | 546,593 | -1.16(-2.27%) |
Dec 09, 2015 | 50.69 | 51.42 | 50.60 | 51.07 | 803,724 | +0.29(+0.58%) |
Dec 08, 2015 | 50.42 | 50.85 | 50.25 | 50.78 | 533,906 | +0.18(+0.35%) |
Dec 07, 2015 | 50.65 | 50.79 | 50.30 | 50.60 | 650,010 | -0.22(-0.43%) |
Dec 04, 2015 | 49.94 | 50.89 | 49.88 | 50.82 | 741,776 | +0.91(+1.82%) |
Dec 03, 2015 | 50.49 | 50.49 | 49.72 | 49.91 | 837,210 | -0.64(-1.28%) |
Dec 02, 2015 | 51.14 | 51.14 | 50.49 | 50.56 | 496,883 | -0.54(-1.05%) |
Dec 01, 2015 | 51.09 | 51.38 | 50.68 | 51.09 | 467,449 | +0.23(+0.45%) |
Nov 30, 2015 | 51.27 | 51.47 | 50.73 | 50.87 | 514,311 | -0.43(-0.84%) |
Nov 27, 2015 | 50.83 | 51.41 | 50.83 | 51.30 | 142,892 | +0.53(+1.05%) |
Nov 25, 2015 | 51.08 | 50.77 | 50.77 | 50.77 | 391,383 | -0.38(-0.75%) |
Nov 24, 2015 | 50.85 | 51.27 | 50.32 | 51.15 | 584,430 | +0.23(+0.45%) |
Nov 23, 2015 | 50.95 | 51.28 | 50.76 | 50.92 | 404,123 | -0.11(-0.21%) |
Nov 20, 2015 | 51.04 | 51.38 | 50.78 | 51.03 | 556,827 | +0.09(+0.18%) |
Nov 19, 2015 | 50.61 | 51.08 | 50.27 | 50.94 | 1,099,693 | +0.75(+1.50%) |
Nov 18, 2015 | 49.23 | 50.24 | 48.80 | 50.19 | 771,595 | +1.09(+2.23%) |
Nov 17, 2015 | 49.59 | 49.81 | 49.04 | 49.09 | 460,384 | -0.45(-0.92%) |
Nov 16, 2015 | 48.86 | 49.60 | 48.62 | 49.55 | 392,567 | +0.70(+1.43%) |
Nov 13, 2015 | 49.12 | 49.53 | 48.70 | 48.85 | 737,569 | -0.27(-0.54%) |
Nov 12, 2015 | 49.59 | 49.98 | 49.04 | 49.12 | 420,797 | -0.58(-1.17%) |
Nov 11, 2015 | 49.32 | 49.88 | 49.25 | 49.70 | 605,294 | +0.29(+0.59%) |
Nov 10, 2015 | 48.36 | 49.41 | 48.36 | 49.41 | 929,104 | +1.18(+2.44%) |
Nov 09, 2015 | 48.49 | 48.49 | 48.02 | 48.23 | 1,326,515 | -0.26(-0.54%) |
Nov 06, 2015 | 50.06 | 50.35 | 48.32 | 48.49 | 1,632,465 | -2.21(-4.37%) |
Nov 05, 2015 | 50.90 | 51.49 | 50.45 | 50.71 | 1,063,069 | -0.41(-0.79%) |
Nov 04, 2015 | 51.20 | 51.70 | 50.96 | 51.11 | 786,283 | -0.12(-0.24%) |
Nov 03, 2015 | 51.07 | 51.39 | 50.80 | 51.23 | 681,171 | +0.13(+0.25%) |
Nov 02, 2015 | 51.15 | 51.33 | 50.79 | 51.10 | 743,723 | +0.02(+0.05%) |
Oct 30, 2015 | 50.37 | 51.45 | 50.33 | 51.08 | 2,034,730 | +0.71(+1.40%) |
Oct 29, 2015 | 50.05 | 50.44 | 49.81 | 50.37 | 720,412 | -0.07(-0.14%) |
Oct 28, 2015 | 50.31 | 50.59 | 49.75 | 50.45 | 719,762 | +0.28(+0.57%) |
Oct 27, 2015 | 50.01 | 50.29 | 49.77 | 50.16 | 974,965 | +0.05(+0.10%) |
Oct 26, 2015 | 48.88 | 50.28 | 48.73 | 50.12 | 892,002 | +1.52(+3.14%) |
Oct 23, 2015 | 49.26 | 49.26 | 48.20 | 48.59 | 676,564 | -0.58(-1.19%) |
Oct 22, 2015 | 48.99 | 49.23 | 48.83 | 49.17 | 726,016 | +0.28(+0.56%) |
Oct 21, 2015 | 49.24 | 49.43 | 48.83 | 48.90 | 471,970 | -0.15(-0.31%) |
Oct 20, 2015 | 49.26 | 49.58 | 49.00 | 49.05 | 654,967 | -0.35(-0.71%) |
Oct 19, 2015 | 49.22 | 49.65 | 49.09 | 49.40 | 820,464 | +0.15(+0.30%) |
Oct 16, 2015 | 48.52 | 51.23 | 48.46 | 49.26 | 1,002,771 | +0.79(+1.64%) |
Oct 15, 2015 | 47.80 | 48.46 | 47.63 | 48.46 | 356,803 | +0.75(+1.58%) |
Oct 14, 2015 | 47.97 | 48.18 | 47.66 | 47.71 | 639,994 | -0.22(-0.46%) |
Oct 13, 2015 | 48.23 | 48.32 | 47.86 | 47.93 | 1,201,356 | -0.36(-0.76%) |
Oct 12, 2015 | 47.91 | 48.65 | 47.74 | 48.29 | 546,931 | +0.45(+0.95%) |
Oct 09, 2015 | 48.32 | 48.42 | 47.72 | 47.84 | 1,285,099 | -0.44(-0.91%) |
Oct 08, 2015 | 47.59 | 48.42 | 47.47 | 48.27 | 590,732 | +0.66(+1.40%) |
Oct 07, 2015 | 47.55 | 47.85 | 47.13 | 47.61 | 850,241 | +0.11(+0.24%) |
Oct 06, 2015 | 48.10 | 48.10 | 47.43 | 47.50 | 894,346 | -0.63(-1.31%) |
Oct 05, 2015 | 47.84 | 48.19 | 47.55 | 48.13 | 611,018 | +0.35(+0.73%) |
Oct 02, 2015 | 47.05 | 47.78 | 46.74 | 47.78 | 754,795 | +0.90(+1.92%) |