Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.33 | 40.99 | 40.99 | 40.99 | 798,500 | +0.54(+1.33%) |
Dec 30, 2015 | 41.40 | 42.46 | 39.99 | 40.45 | 1,361,183 | -1.99(-4.69%) |
Dec 29, 2015 | 43.21 | 43.47 | 41.13 | 42.44 | 1,222,796 | -0.02(-0.05%) |
Dec 28, 2015 | 43.77 | 44.12 | 42.32 | 42.46 | 619,452 | -2.47(-5.50%) |
Dec 24, 2015 | 45.33 | 44.93 | 44.93 | 44.93 | 322,300 | -0.50(-1.10%) |
Dec 23, 2015 | 43.24 | 45.59 | 43.05 | 45.43 | 957,843 | +3.20(+7.58%) |
Dec 22, 2015 | 40.88 | 42.84 | 40.56 | 42.23 | 1,308,094 | +0.52(+1.25%) |
Dec 21, 2015 | 44.11 | 44.11 | 41.50 | 41.71 | 1,253,042 | -2.29(-5.20%) |
Dec 18, 2015 | 44.91 | 44.94 | 43.31 | 44.00 | 1,607,490 | -0.67(-1.50%) |
Dec 17, 2015 | 46.83 | 47.05 | 43.44 | 44.67 | 1,322,254 | -2.03(-4.35%) |
Dec 16, 2015 | 49.85 | 49.91 | 46.39 | 46.70 | 1,028,036 | -3.16(-6.34%) |
Dec 15, 2015 | 48.99 | 50.15 | 48.87 | 49.86 | 927,783 | +1.36(+2.80%) |
Dec 14, 2015 | 48.30 | 49.38 | 47.18 | 48.50 | 1,175,872 | -0.20(-0.41%) |
Dec 11, 2015 | 50.79 | 50.84 | 48.58 | 48.70 | 818,287 | -3.06(-5.91%) |
Dec 10, 2015 | 50.66 | 51.99 | 50.46 | 51.76 | 768,505 | +0.71(+1.39%) |
Dec 09, 2015 | 51.01 | 52.25 | 49.70 | 51.05 | 1,070,590 | +0.07(+0.14%) |
Dec 08, 2015 | 49.69 | 52.58 | 49.18 | 50.98 | 1,458,360 | +0.00(+0.00%) |
Dec 07, 2015 | 53.98 | 54.18 | 50.29 | 50.98 | 1,719,223 | -4.43(-7.99%) |
Dec 04, 2015 | 55.20 | 56.14 | 54.43 | 55.41 | 1,028,144 | -0.76(-1.35%) |
Dec 03, 2015 | 57.38 | 57.52 | 55.33 | 56.17 | 1,119,198 | -0.23(-0.41%) |
Dec 02, 2015 | 59.08 | 59.12 | 56.18 | 56.40 | 946,450 | -3.20(-5.37%) |
Dec 01, 2015 | 59.56 | 60.44 | 59.30 | 59.60 | 603,566 | +0.31(+0.52%) |
Nov 30, 2015 | 60.25 | 60.98 | 58.58 | 59.29 | 1,185,577 | -0.53(-0.89%) |
Nov 27, 2015 | 60.83 | 61.38 | 59.35 | 59.82 | 434,493 | -1.33(-2.17%) |
Nov 25, 2015 | 60.74 | 61.15 | 61.15 | 61.15 | 772,800 | -0.42(-0.68%) |
Nov 24, 2015 | 58.19 | 61.98 | 58.19 | 61.57 | 1,141,886 | +3.90(+6.76%) |
Nov 23, 2015 | 56.43 | 57.95 | 56.26 | 57.67 | 555,873 | +1.23(+2.18%) |
Nov 20, 2015 | 57.39 | 58.10 | 56.39 | 56.44 | 625,286 | -0.95(-1.66%) |
Nov 19, 2015 | 58.85 | 60.16 | 56.17 | 57.39 | 736,806 | -1.90(-3.20%) |
Nov 18, 2015 | 59.09 | 60.45 | 57.74 | 59.29 | 794,285 | +0.98(+1.68%) |
Nov 17, 2015 | 58.81 | 59.26 | 57.52 | 58.31 | 919,097 | -0.95(-1.60%) |
Nov 16, 2015 | 57.63 | 59.33 | 57.11 | 59.26 | 607,773 | +1.76(+3.06%) |
Nov 13, 2015 | 56.65 | 58.49 | 56.26 | 57.50 | 997,309 | +0.85(+1.50%) |
Nov 12, 2015 | 57.62 | 58.35 | 56.56 | 56.65 | 581,497 | -2.06(-3.51%) |
Nov 11, 2015 | 61.01 | 61.07 | 58.32 | 58.71 | 662,002 | -2.37(-3.88%) |
Nov 10, 2015 | 58.71 | 61.16 | 58.20 | 61.08 | 1,017,038 | +1.98(+3.35%) |
Nov 09, 2015 | 57.35 | 59.60 | 56.22 | 59.10 | 1,203,067 | +1.97(+3.45%) |
Nov 06, 2015 | 58.93 | 60.33 | 56.31 | 57.13 | 1,755,679 | -2.61(-4.37%) |
Nov 05, 2015 | 59.63 | 61.83 | 59.22 | 59.74 | 1,062,268 | -0.28(-0.47%) |
Nov 04, 2015 | 60.83 | 61.55 | 59.26 | 60.02 | 792,939 | -0.68(-1.12%) |
Nov 03, 2015 | 59.84 | 61.71 | 59.84 | 60.70 | 733,750 | +1.60(+2.71%) |
Nov 02, 2015 | 57.50 | 59.75 | 57.50 | 59.10 | 691,292 | +0.97(+1.67%) |
Oct 30, 2015 | 58.61 | 59.76 | 56.23 | 58.13 | 974,372 | -0.45(-0.77%) |
Oct 29, 2015 | 58.35 | 59.87 | 57.91 | 58.58 | 919,603 | -0.12(-0.20%) |
Oct 28, 2015 | 57.02 | 59.48 | 56.41 | 58.70 | 615,357 | +2.12(+3.75%) |
Oct 27, 2015 | 55.95 | 57.00 | 55.31 | 56.58 | 859,932 | -0.57(-1.00%) |
Oct 26, 2015 | 57.34 | 58.08 | 56.47 | 57.15 | 827,076 | -0.33(-0.57%) |
Oct 23, 2015 | 57.35 | 58.19 | 56.48 | 57.48 | 736,867 | -0.25(-0.43%) |
Oct 22, 2015 | 57.74 | 58.91 | 56.83 | 57.73 | 580,742 | +0.13(+0.23%) |
Oct 21, 2015 | 58.71 | 58.71 | 57.46 | 57.60 | 541,970 | -1.40(-2.37%) |
Oct 20, 2015 | 58.65 | 60.01 | 58.22 | 59.00 | 520,804 | +0.31(+0.53%) |
Oct 19, 2015 | 59.94 | 60.41 | 57.92 | 58.69 | 775,869 | -2.22(-3.64%) |
Oct 16, 2015 | 60.50 | 61.85 | 59.95 | 60.91 | 851,625 | +0.30(+0.49%) |
Oct 15, 2015 | 58.98 | 60.65 | 58.62 | 60.61 | 866,826 | +1.41(+2.38%) |
Oct 14, 2015 | 57.84 | 59.90 | 57.55 | 59.20 | 960,711 | +1.30(+2.24%) |
Oct 13, 2015 | 57.85 | 59.97 | 57.59 | 57.90 | 944,649 | -0.61(-1.04%) |
Oct 12, 2015 | 59.13 | 59.13 | 57.68 | 58.51 | 926,304 | -0.57(-0.96%) |
Oct 09, 2015 | 60.86 | 61.11 | 58.69 | 59.08 | 1,217,199 | -1.42(-2.35%) |
Oct 08, 2015 | 57.31 | 60.93 | 57.07 | 60.50 | 1,599,882 | +2.98(+5.18%) |
Oct 07, 2015 | 57.33 | 57.83 | 55.19 | 57.52 | 1,691,291 | +1.32(+2.35%) |
Oct 06, 2015 | 55.67 | 57.02 | 55.08 | 56.20 | 1,517,799 | +0.81(+1.46%) |
Oct 05, 2015 | 54.45 | 56.09 | 54.38 | 55.39 | 1,541,784 | +1.75(+3.26%) |
Oct 02, 2015 | 50.30 | 53.64 | 49.99 | 53.64 | 1,006,309 | +2.90(+5.71%) |