Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.05 | 51.10 | 51.10 | 51.10 | 52,177 | +0.20(+0.40%) |
Dec 30, 2015 | 50.81 | 50.99 | 50.72 | 50.90 | 91,179 | +0.03(+0.05%) |
Dec 29, 2015 | 51.23 | 51.23 | 50.79 | 50.87 | 6,494 | -0.56(-1.10%) |
Dec 28, 2015 | 51.31 | 51.49 | 51.31 | 51.44 | 10,912 | +0.15(+0.30%) |
Dec 24, 2015 | 51.26 | 51.28 | 51.28 | 51.28 | 3,185 | +0.06(+0.12%) |
Dec 23, 2015 | 51.08 | 51.23 | 51.08 | 51.22 | 3,665 | -0.18(-0.35%) |
Dec 22, 2015 | 51.49 | 51.53 | 51.33 | 51.40 | 4,534 | -0.35(-0.67%) |
Dec 21, 2015 | 51.76 | 51.76 | 51.68 | 51.75 | 28,637 | +0.06(+0.11%) |
Dec 18, 2015 | 51.57 | 51.74 | 51.52 | 51.69 | 27,146 | +0.35(+0.68%) |
Dec 17, 2015 | 51.08 | 51.36 | 51.07 | 51.34 | 10,172 | +0.45(+0.88%) |
Dec 16, 2015 | 50.98 | 51.23 | 50.73 | 50.89 | 32,342 | -0.23(-0.44%) |
Dec 15, 2015 | 51.06 | 51.25 | 51.06 | 51.12 | 18,299 | -0.36(-0.71%) |
Dec 14, 2015 | 51.81 | 51.85 | 51.47 | 51.48 | 18,643 | -0.74(-1.41%) |
Dec 11, 2015 | 51.90 | 52.31 | 51.87 | 52.22 | 21,903 | +0.77(+1.50%) |
Dec 10, 2015 | 51.63 | 51.63 | 51.41 | 51.45 | 9,567 | -0.18(-0.35%) |
Dec 09, 2015 | 51.35 | 51.74 | 51.18 | 51.63 | 49,403 | +0.20(+0.39%) |
Dec 08, 2015 | 51.59 | 51.59 | 51.36 | 51.43 | 14,387 | -0.00(-0.00%) |
Dec 07, 2015 | 51.18 | 51.59 | 51.18 | 51.43 | 96,369 | +0.35(+0.69%) |
Dec 04, 2015 | 50.95 | 51.18 | 50.81 | 51.08 | 8,088 | +0.33(+0.65%) |
Dec 03, 2015 | 51.37 | 51.37 | 50.57 | 50.75 | 47,881 | -1.08(-2.09%) |
Dec 02, 2015 | 51.81 | 51.89 | 51.67 | 51.83 | 8,861 | -0.24(-0.45%) |
Dec 01, 2015 | 51.55 | 52.08 | 51.55 | 52.07 | 19,437 | +0.50(+0.97%) |
Nov 30, 2015 | 51.46 | 51.57 | 51.46 | 51.57 | 42,361 | +0.10(+0.20%) |
Nov 27, 2015 | 51.48 | 51.57 | 51.46 | 51.47 | 8,600 | +0.11(+0.21%) |
Nov 25, 2015 | 51.37 | 51.36 | 51.36 | 51.36 | 16,954 | +0.05(+0.11%) |
Nov 24, 2015 | 51.33 | 51.40 | 51.27 | 51.30 | 9,454 | +0.10(+0.20%) |
Nov 23, 2015 | 51.06 | 51.29 | 51.00 | 51.20 | 20,325 | +0.09(+0.18%) |
Nov 20, 2015 | 51.29 | 51.35 | 51.08 | 51.11 | 23,403 | -0.14(-0.27%) |
Nov 19, 2015 | 51.24 | 51.34 | 51.19 | 51.25 | 14,880 | +0.21(+0.40%) |
Nov 18, 2015 | 50.92 | 51.11 | 50.87 | 51.04 | 30,150 | -0.04(-0.08%) |
Nov 17, 2015 | 50.82 | 51.23 | 50.73 | 51.08 | 339,823 | -0.03(-0.05%) |
Nov 16, 2015 | 51.18 | 51.26 | 51.01 | 51.11 | 24,401 | +0.15(+0.29%) |
Nov 13, 2015 | 50.79 | 51.00 | 50.79 | 50.97 | 25,904 | +0.32(+0.63%) |
Nov 12, 2015 | 50.56 | 50.74 | 50.43 | 50.65 | 31,987 | +0.13(+0.26%) |
Nov 11, 2015 | 50.48 | 50.54 | 50.39 | 50.52 | 41,960 | -0.05(-0.10%) |
Nov 10, 2015 | 50.43 | 50.77 | 50.42 | 50.57 | 64,989 | +0.20(+0.40%) |
Nov 09, 2015 | 50.25 | 50.54 | 50.23 | 50.37 | 123,826 | -0.19(-0.38%) |
Nov 06, 2015 | 50.59 | 50.71 | 50.41 | 50.56 | 334,105 | -0.71(-1.38%) |
Nov 05, 2015 | 51.38 | 51.38 | 51.13 | 51.27 | 38,233 | -0.08(-0.16%) |
Nov 04, 2015 | 51.51 | 51.66 | 51.28 | 51.35 | 142,034 | -0.10(-0.19%) |
Nov 03, 2015 | 51.65 | 51.68 | 51.39 | 51.45 | 44,093 | -0.28(-0.54%) |
Nov 02, 2015 | 51.81 | 51.87 | 51.67 | 51.73 | 559,826 | -0.30(-0.58%) |
Oct 30, 2015 | 51.97 | 52.08 | 51.86 | 52.03 | 65,299 | +0.20(+0.39%) |
Oct 29, 2015 | 52.20 | 52.20 | 51.82 | 51.83 | 44,032 | -0.64(-1.22%) |
Oct 28, 2015 | 53.01 | 53.01 | 52.38 | 52.47 | 36,157 | -0.59(-1.12%) |
Oct 27, 2015 | 53.05 | 53.15 | 52.96 | 53.06 | 35,793 | +0.27(+0.52%) |
Oct 26, 2015 | 52.67 | 52.79 | 52.66 | 52.79 | 26,645 | +0.24(+0.46%) |
Oct 23, 2015 | 52.66 | 52.67 | 52.50 | 52.55 | 38,981 | -0.52(-0.97%) |
Oct 22, 2015 | 53.05 | 53.21 | 52.94 | 53.06 | 26,533 | +0.05(+0.10%) |
Oct 21, 2015 | 52.94 | 53.10 | 52.86 | 53.01 | 67,373 | +0.31(+0.59%) |
Oct 20, 2015 | 52.70 | 52.74 | 52.64 | 52.70 | 31,385 | -0.33(-0.62%) |
Oct 19, 2015 | 53.03 | 53.08 | 52.84 | 53.03 | 32,373 | -0.04(-0.07%) |
Oct 16, 2015 | 53.20 | 53.28 | 53.06 | 53.06 | 17,236 | -0.15(-0.27%) |
Oct 15, 2015 | 53.36 | 53.38 | 53.10 | 53.21 | 29,622 | -0.32(-0.59%) |
Oct 14, 2015 | 53.29 | 53.57 | 53.16 | 53.53 | 35,858 | +0.54(+1.01%) |
Oct 13, 2015 | 52.86 | 53.00 | 52.70 | 52.99 | 17,771 | +0.16(+0.30%) |
Oct 12, 2015 | 52.72 | 52.87 | 52.70 | 52.84 | 24,938 | +0.31(+0.58%) |
Oct 09, 2015 | 52.46 | 52.62 | 52.41 | 52.53 | 50,655 | +0.02(+0.03%) |
Oct 08, 2015 | 52.86 | 52.86 | 52.39 | 52.51 | 57,732 | -0.25(-0.48%) |
Oct 07, 2015 | 52.78 | 52.90 | 52.63 | 52.76 | 157,038 | -0.25(-0.48%) |
Oct 06, 2015 | 52.77 | 53.07 | 52.69 | 53.02 | 652,721 | +0.23(+0.43%) |
Oct 05, 2015 | 53.06 | 53.06 | 52.74 | 52.79 | 9,532 | -0.56(-1.05%) |
Oct 02, 2015 | 53.77 | 53.93 | 53.21 | 53.35 | 12,755 | +0.45(+0.85%) |