Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.48 | 48.37 | 48.37 | 48.37 | 309,847 | -0.44(-0.89%) |
Dec 30, 2015 | 49.07 | 49.31 | 48.66 | 48.80 | 286,054 | -0.76(-1.53%) |
Dec 29, 2015 | 49.42 | 49.69 | 48.79 | 49.56 | 323,248 | +0.82(+1.68%) |
Dec 28, 2015 | 49.01 | 49.29 | 48.24 | 48.74 | 271,517 | -0.77(-1.55%) |
Dec 24, 2015 | 50.22 | 49.51 | 49.51 | 49.51 | 286,937 | -1.11(-2.20%) |
Dec 23, 2015 | 48.72 | 50.66 | 48.72 | 50.62 | 644,406 | +2.48(+5.16%) |
Dec 22, 2015 | 47.91 | 48.27 | 47.60 | 48.14 | 600,868 | +0.51(+1.07%) |
Dec 21, 2015 | 47.87 | 48.54 | 47.10 | 47.63 | 682,265 | +0.13(+0.28%) |
Dec 18, 2015 | 47.86 | 48.52 | 47.44 | 47.50 | 661,076 | -0.31(-0.65%) |
Dec 17, 2015 | 48.76 | 49.15 | 47.53 | 47.81 | 614,412 | -1.18(-2.40%) |
Dec 16, 2015 | 48.48 | 49.37 | 48.24 | 48.98 | 829,379 | +0.88(+1.83%) |
Dec 15, 2015 | 47.83 | 48.27 | 47.31 | 48.10 | 844,703 | +1.03(+2.19%) |
Dec 14, 2015 | 47.98 | 47.98 | 46.28 | 47.07 | 700,228 | -1.06(-2.20%) |
Dec 11, 2015 | 48.24 | 48.57 | 47.83 | 48.13 | 684,885 | -1.10(-2.22%) |
Dec 10, 2015 | 49.64 | 50.06 | 48.95 | 49.22 | 421,809 | -0.82(-1.64%) |
Dec 09, 2015 | 49.25 | 51.10 | 49.11 | 50.04 | 720,410 | +1.26(+2.57%) |
Dec 08, 2015 | 49.19 | 49.88 | 47.94 | 48.79 | 821,153 | -1.16(-2.32%) |
Dec 07, 2015 | 51.19 | 51.37 | 49.43 | 49.94 | 1,086,698 | -1.94(-3.74%) |
Dec 04, 2015 | 51.68 | 52.47 | 50.85 | 51.89 | 624,525 | -0.20(-0.39%) |
Dec 03, 2015 | 52.68 | 53.27 | 51.65 | 52.09 | 573,416 | -0.26(-0.49%) |
Dec 02, 2015 | 53.80 | 53.90 | 52.18 | 52.35 | 624,877 | -1.45(-2.70%) |
Dec 01, 2015 | 53.69 | 53.84 | 53.04 | 53.80 | 619,269 | +0.49(+0.92%) |
Nov 30, 2015 | 53.20 | 53.77 | 53.13 | 53.31 | 550,438 | +0.25(+0.47%) |
Nov 27, 2015 | 53.17 | 53.31 | 52.41 | 53.06 | 231,570 | -0.23(-0.43%) |
Nov 25, 2015 | 53.46 | 53.29 | 53.29 | 53.29 | 306,047 | -0.46(-0.86%) |
Nov 24, 2015 | 53.04 | 53.99 | 52.45 | 53.75 | 1,155,193 | +1.22(+2.32%) |
Nov 23, 2015 | 52.49 | 53.55 | 52.08 | 52.54 | 951,221 | -0.02(-0.03%) |
Nov 20, 2015 | 53.29 | 54.34 | 52.41 | 52.56 | 482,947 | -0.51(-0.95%) |
Nov 19, 2015 | 53.20 | 54.11 | 52.30 | 53.06 | 828,500 | -0.16(-0.30%) |
Nov 18, 2015 | 53.12 | 53.30 | 52.40 | 53.22 | 703,666 | +0.80(+1.52%) |
Nov 17, 2015 | 52.49 | 53.21 | 51.88 | 52.42 | 575,512 | -0.08(-0.15%) |
Nov 16, 2015 | 50.99 | 52.61 | 50.99 | 52.50 | 1,206,245 | +1.36(+2.66%) |
Nov 13, 2015 | 51.00 | 51.55 | 50.19 | 51.14 | 1,111,360 | +0.19(+0.37%) |
Nov 12, 2015 | 53.43 | 53.51 | 50.90 | 50.96 | 714,485 | -1.85(-3.50%) |
Nov 11, 2015 | 53.94 | 54.11 | 52.76 | 52.80 | 532,168 | -0.98(-1.82%) |
Nov 10, 2015 | 53.59 | 54.03 | 52.69 | 53.78 | 754,605 | -0.03(-0.05%) |
Nov 09, 2015 | 54.32 | 55.33 | 52.91 | 53.81 | 668,618 | -0.55(-1.01%) |
Nov 06, 2015 | 53.10 | 54.52 | 52.76 | 54.36 | 1,104,092 | +0.93(+1.74%) |
Nov 05, 2015 | 53.59 | 54.08 | 52.48 | 53.43 | 819,686 | -0.95(-1.75%) |
Nov 04, 2015 | 55.26 | 56.43 | 54.29 | 54.38 | 1,370,915 | -0.75(-1.35%) |
Nov 03, 2015 | 53.52 | 56.38 | 52.24 | 55.12 | 1,799,058 | +1.60(+2.99%) |
Nov 02, 2015 | 53.38 | 53.95 | 52.84 | 53.52 | 849,207 | +0.02(+0.03%) |
Oct 30, 2015 | 53.25 | 53.88 | 51.98 | 53.51 | 915,148 | +0.54(+1.02%) |
Oct 29, 2015 | 52.42 | 53.54 | 52.42 | 52.96 | 371,249 | +0.10(+0.18%) |
Oct 28, 2015 | 50.69 | 53.02 | 50.44 | 52.87 | 997,424 | +2.25(+4.46%) |
Oct 27, 2015 | 51.55 | 52.05 | 50.01 | 50.61 | 974,209 | -2.17(-4.10%) |
Oct 26, 2015 | 53.15 | 53.27 | 52.50 | 52.78 | 699,082 | -0.43(-0.82%) |
Oct 23, 2015 | 54.07 | 54.30 | 52.92 | 53.21 | 798,631 | -0.73(-1.35%) |
Oct 22, 2015 | 52.24 | 54.08 | 52.17 | 53.94 | 1,065,386 | +2.31(+4.47%) |
Oct 21, 2015 | 52.78 | 53.20 | 51.57 | 51.63 | 517,407 | -1.02(-1.94%) |
Oct 20, 2015 | 52.22 | 53.57 | 51.84 | 52.65 | 601,844 | +0.43(+0.82%) |
Oct 19, 2015 | 52.55 | 53.50 | 52.00 | 52.23 | 478,045 | -0.99(-1.85%) |
Oct 16, 2015 | 53.14 | 53.37 | 52.27 | 53.21 | 678,451 | +0.25(+0.47%) |
Oct 15, 2015 | 52.82 | 53.04 | 51.61 | 52.96 | 633,958 | +0.10(+0.18%) |
Oct 14, 2015 | 52.17 | 53.08 | 51.92 | 52.87 | 741,510 | +0.56(+1.07%) |
Oct 13, 2015 | 51.47 | 53.07 | 50.87 | 52.31 | 867,545 | +0.12(+0.22%) |
Oct 12, 2015 | 53.08 | 53.12 | 51.65 | 52.19 | 728,910 | -0.73(-1.38%) |
Oct 09, 2015 | 54.20 | 54.62 | 52.69 | 52.92 | 1,105,275 | -1.03(-1.91%) |
Oct 08, 2015 | 52.72 | 54.26 | 52.27 | 53.95 | 1,303,411 | +1.50(+2.86%) |
Oct 07, 2015 | 51.47 | 52.97 | 51.18 | 52.45 | 1,818,667 | +1.25(+2.44%) |
Oct 06, 2015 | 49.48 | 52.01 | 49.45 | 51.20 | 1,734,976 | +1.68(+3.39%) |
Oct 05, 2015 | 48.85 | 50.05 | 48.85 | 49.52 | 965,272 | +1.40(+2.92%) |
Oct 02, 2015 | 46.44 | 48.13 | 45.95 | 48.12 | 917,069 | +1.15(+2.46%) |