Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.62 | 45.80 | 45.80 | 45.80 | 425,423 | -0.94(-2.02%) |
Dec 30, 2015 | 47.29 | 47.46 | 46.72 | 46.75 | 238,782 | -0.63(-1.34%) |
Dec 29, 2015 | 47.18 | 47.42 | 46.84 | 47.38 | 184,878 | +0.48(+1.02%) |
Dec 28, 2015 | 46.81 | 47.13 | 46.29 | 46.90 | 226,704 | -0.05(-0.10%) |
Dec 24, 2015 | 47.85 | 46.95 | 46.95 | 46.95 | 212,916 | -1.13(-2.35%) |
Dec 23, 2015 | 47.05 | 48.13 | 46.52 | 48.08 | 352,693 | +1.38(+2.96%) |
Dec 22, 2015 | 46.46 | 47.11 | 46.31 | 46.70 | 476,127 | +0.29(+0.63%) |
Dec 21, 2015 | 47.05 | 47.28 | 46.06 | 46.41 | 459,378 | -0.51(-1.08%) |
Dec 18, 2015 | 47.03 | 47.37 | 46.47 | 46.91 | 1,017,982 | -0.16(-0.33%) |
Dec 17, 2015 | 47.16 | 47.61 | 46.81 | 47.07 | 846,973 | -0.31(-0.66%) |
Dec 16, 2015 | 46.17 | 48.26 | 45.98 | 47.38 | 1,074,730 | +1.49(+3.25%) |
Dec 15, 2015 | 45.93 | 46.58 | 45.70 | 45.89 | 1,139,592 | -0.41(-0.88%) |
Dec 14, 2015 | 46.88 | 47.29 | 46.17 | 46.30 | 557,194 | -0.49(-1.04%) |
Dec 11, 2015 | 46.94 | 47.40 | 46.59 | 46.79 | 369,392 | -0.85(-1.78%) |
Dec 10, 2015 | 46.99 | 47.78 | 46.80 | 47.63 | 489,916 | +0.84(+1.79%) |
Dec 09, 2015 | 46.81 | 47.68 | 46.18 | 46.80 | 772,859 | -0.57(-1.21%) |
Dec 08, 2015 | 47.24 | 47.94 | 46.88 | 47.37 | 501,162 | -0.19(-0.41%) |
Dec 07, 2015 | 48.07 | 48.07 | 47.33 | 47.56 | 498,764 | -0.61(-1.27%) |
Dec 04, 2015 | 47.52 | 48.22 | 47.36 | 48.18 | 337,587 | +0.79(+1.67%) |
Dec 03, 2015 | 48.47 | 48.70 | 47.13 | 47.39 | 810,976 | -0.79(-1.64%) |
Dec 02, 2015 | 49.04 | 49.15 | 47.93 | 48.18 | 591,985 | -0.82(-1.67%) |
Dec 01, 2015 | 48.41 | 49.27 | 48.35 | 49.00 | 532,140 | +0.98(+2.05%) |
Nov 30, 2015 | 48.40 | 48.47 | 47.85 | 48.01 | 367,670 | -0.25(-0.52%) |
Nov 27, 2015 | 48.33 | 48.50 | 47.93 | 48.27 | 225,738 | -0.02(-0.04%) |
Nov 25, 2015 | 48.41 | 48.29 | 48.29 | 48.29 | 592,861 | +0.05(+0.10%) |
Nov 24, 2015 | 48.23 | 48.78 | 47.56 | 48.24 | 928,367 | -0.77(-1.57%) |
Nov 23, 2015 | 48.13 | 49.90 | 48.13 | 49.01 | 1,024,552 | +0.78(+1.62%) |
Nov 20, 2015 | 48.82 | 49.41 | 48.19 | 48.23 | 1,086,364 | +0.14(+0.28%) |
Nov 19, 2015 | 48.48 | 48.52 | 47.39 | 48.09 | 934,665 | -0.32(-0.66%) |
Nov 18, 2015 | 48.41 | 49.35 | 48.41 | 48.41 | 1,524,902 | -0.02(-0.04%) |
Nov 17, 2015 | 50.01 | 50.01 | 48.13 | 48.43 | 1,083,953 | -1.46(-2.93%) |
Nov 16, 2015 | 49.49 | 51.51 | 48.95 | 49.89 | 2,692,098 | +1.65(+3.41%) |
Nov 13, 2015 | 49.07 | 49.11 | 48.20 | 48.25 | 392,886 | -1.01(-2.06%) |
Nov 12, 2015 | 49.42 | 49.82 | 49.07 | 49.26 | 238,657 | -0.44(-0.88%) |
Nov 11, 2015 | 50.51 | 50.87 | 49.64 | 49.70 | 352,689 | -0.72(-1.43%) |
Nov 10, 2015 | 50.02 | 50.43 | 49.57 | 50.42 | 920,299 | +0.47(+0.94%) |
Nov 09, 2015 | 50.28 | 51.43 | 49.04 | 49.95 | 395,971 | -0.66(-1.31%) |
Nov 06, 2015 | 50.89 | 51.27 | 50.61 | 50.61 | 658,606 | -0.19(-0.36%) |
Nov 05, 2015 | 48.87 | 50.91 | 48.87 | 50.80 | 759,453 | +1.75(+3.58%) |
Nov 04, 2015 | 48.64 | 49.30 | 48.12 | 49.05 | 586,520 | +0.57(+1.19%) |
Nov 03, 2015 | 50.10 | 50.23 | 47.48 | 48.47 | 850,821 | -0.64(-1.31%) |
Nov 02, 2015 | 48.81 | 49.47 | 48.57 | 49.11 | 646,427 | +0.02(+0.04%) |
Oct 30, 2015 | 49.02 | 49.27 | 48.24 | 49.09 | 680,238 | +0.10(+0.20%) |
Oct 29, 2015 | 48.04 | 49.03 | 47.16 | 49.00 | 1,250,715 | +0.65(+1.35%) |
Oct 28, 2015 | 51.63 | 52.60 | 47.86 | 48.34 | 4,166,866 | -0.90(-1.82%) |
Oct 27, 2015 | 48.65 | 49.67 | 47.83 | 49.24 | 488,410 | +0.37(+0.76%) |
Oct 26, 2015 | 48.34 | 49.05 | 48.07 | 48.87 | 247,112 | +0.46(+0.95%) |
Oct 23, 2015 | 50.16 | 50.16 | 48.29 | 48.41 | 461,605 | -1.75(-3.50%) |
Oct 22, 2015 | 49.56 | 50.42 | 49.56 | 50.17 | 221,933 | +0.93(+1.88%) |
Oct 21, 2015 | 49.71 | 49.96 | 49.06 | 49.24 | 371,250 | -0.44(-0.88%) |
Oct 20, 2015 | 48.76 | 49.79 | 48.76 | 49.68 | 390,428 | +1.13(+2.33%) |
Oct 19, 2015 | 48.24 | 48.69 | 48.16 | 48.55 | 220,191 | +0.04(+0.08%) |
Oct 16, 2015 | 48.77 | 48.86 | 47.87 | 48.51 | 325,444 | -0.27(-0.56%) |
Oct 15, 2015 | 48.57 | 48.84 | 47.26 | 48.78 | 363,057 | +0.51(+1.05%) |
Oct 14, 2015 | 49.57 | 49.64 | 48.19 | 48.28 | 318,541 | -1.28(-2.58%) |
Oct 13, 2015 | 50.33 | 51.09 | 49.33 | 49.55 | 414,405 | -1.38(-2.72%) |
Oct 12, 2015 | 50.73 | 51.15 | 50.55 | 50.94 | 285,569 | +0.17(+0.33%) |
Oct 09, 2015 | 50.63 | 51.42 | 50.56 | 50.77 | 371,295 | -0.10(-0.19%) |
Oct 08, 2015 | 49.34 | 51.25 | 49.34 | 50.87 | 569,574 | +1.33(+2.69%) |
Oct 07, 2015 | 48.62 | 49.63 | 48.56 | 49.53 | 346,533 | +1.08(+2.23%) |
Oct 06, 2015 | 48.65 | 48.99 | 48.30 | 48.45 | 363,240 | -0.27(-0.56%) |
Oct 05, 2015 | 47.58 | 48.87 | 47.58 | 48.72 | 475,311 | +1.27(+2.67%) |
Oct 02, 2015 | 45.71 | 47.50 | 45.43 | 47.46 | 731,566 | +1.20(+2.59%) |