Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.17 | 43.05 | 43.05 | 43.05 | 292,857 | -0.36(-0.82%) |
Dec 30, 2015 | 43.45 | 43.91 | 43.18 | 43.41 | 319,250 | -0.21(-0.47%) |
Dec 29, 2015 | 43.21 | 43.63 | 42.95 | 43.62 | 444,280 | +0.48(+1.11%) |
Dec 28, 2015 | 43.24 | 43.53 | 42.80 | 43.14 | 238,777 | -0.37(-0.84%) |
Dec 24, 2015 | 43.39 | 43.50 | 43.50 | 43.50 | 117,589 | +0.08(+0.20%) |
Dec 23, 2015 | 43.03 | 43.58 | 42.85 | 43.42 | 272,442 | +0.63(+1.47%) |
Dec 22, 2015 | 42.54 | 42.83 | 42.13 | 42.79 | 430,895 | +0.26(+0.62%) |
Dec 21, 2015 | 43.09 | 43.34 | 42.29 | 42.52 | 359,201 | -0.50(-1.16%) |
Dec 18, 2015 | 43.39 | 43.62 | 42.79 | 43.02 | 1,502,663 | -0.52(-1.19%) |
Dec 17, 2015 | 44.39 | 44.39 | 43.23 | 43.54 | 415,933 | -0.69(-1.55%) |
Dec 16, 2015 | 43.24 | 44.44 | 43.05 | 44.23 | 577,468 | +1.20(+2.78%) |
Dec 15, 2015 | 42.24 | 43.40 | 42.19 | 43.03 | 595,856 | +0.94(+2.24%) |
Dec 14, 2015 | 43.10 | 43.53 | 41.83 | 42.09 | 857,066 | -1.04(-2.42%) |
Dec 11, 2015 | 43.10 | 43.59 | 42.87 | 43.14 | 581,779 | -0.33(-0.76%) |
Dec 10, 2015 | 43.30 | 43.55 | 42.62 | 43.47 | 727,312 | -0.02(-0.04%) |
Dec 09, 2015 | 44.11 | 44.95 | 43.05 | 43.48 | 742,794 | -0.85(-1.91%) |
Dec 08, 2015 | 45.06 | 45.46 | 44.22 | 44.33 | 410,696 | -1.22(-2.69%) |
Dec 07, 2015 | 45.55 | 45.90 | 45.26 | 45.55 | 383,020 | -0.06(-0.12%) |
Dec 04, 2015 | 45.40 | 45.99 | 45.28 | 45.61 | 322,082 | +0.48(+1.06%) |
Dec 03, 2015 | 46.48 | 46.48 | 44.63 | 45.13 | 433,800 | -1.11(-2.40%) |
Dec 02, 2015 | 46.65 | 46.79 | 46.03 | 46.24 | 485,509 | -0.44(-0.95%) |
Dec 01, 2015 | 46.90 | 47.17 | 46.41 | 46.68 | 600,821 | -0.08(-0.18%) |
Nov 30, 2015 | 47.18 | 47.21 | 46.69 | 46.77 | 407,776 | -0.15(-0.32%) |
Nov 27, 2015 | 47.16 | 47.40 | 46.83 | 46.92 | 229,813 | -0.15(-0.32%) |
Nov 25, 2015 | 47.02 | 47.07 | 47.07 | 47.07 | 426,911 | +0.09(+0.20%) |
Nov 24, 2015 | 46.95 | 47.37 | 46.62 | 46.98 | 449,207 | +0.03(+0.06%) |
Nov 23, 2015 | 46.97 | 47.44 | 46.64 | 46.95 | 496,718 | +0.00(+0.00%) |
Nov 20, 2015 | 47.14 | 47.42 | 46.52 | 46.95 | 720,320 | -0.08(-0.16%) |
Nov 19, 2015 | 48.56 | 49.04 | 46.87 | 47.02 | 1,004,652 | -1.66(-3.40%) |
Nov 18, 2015 | 47.36 | 48.82 | 47.05 | 48.68 | 718,511 | +1.29(+2.72%) |
Nov 17, 2015 | 47.77 | 47.97 | 46.94 | 47.39 | 555,898 | -0.20(-0.42%) |
Nov 16, 2015 | 46.57 | 47.69 | 46.57 | 47.59 | 457,441 | +1.02(+2.18%) |
Nov 13, 2015 | 46.63 | 47.33 | 46.45 | 46.57 | 623,613 | -0.24(-0.52%) |
Nov 12, 2015 | 47.07 | 47.42 | 46.51 | 46.82 | 399,249 | -0.81(-1.70%) |
Nov 11, 2015 | 46.98 | 48.00 | 46.60 | 47.63 | 582,124 | +0.93(+2.00%) |
Nov 10, 2015 | 46.81 | 47.36 | 46.35 | 46.69 | 1,521,023 | -0.34(-0.72%) |
Nov 09, 2015 | 47.39 | 47.71 | 46.49 | 47.03 | 631,274 | -0.56(-1.19%) |
Nov 06, 2015 | 47.43 | 47.91 | 46.95 | 47.60 | 494,833 | -0.06(-0.12%) |
Nov 05, 2015 | 46.92 | 47.97 | 46.60 | 47.65 | 930,811 | +0.73(+1.57%) |
Nov 04, 2015 | 46.89 | 47.40 | 46.46 | 46.92 | 359,697 | +0.07(+0.14%) |
Nov 03, 2015 | 47.90 | 48.27 | 46.80 | 46.85 | 686,987 | -1.20(-2.49%) |
Nov 02, 2015 | 46.94 | 48.21 | 46.72 | 48.05 | 931,271 | +1.34(+2.86%) |
Oct 30, 2015 | 45.81 | 47.53 | 44.86 | 46.71 | 1,129,403 | +0.82(+1.78%) |
Oct 29, 2015 | 47.23 | 49.26 | 44.95 | 45.89 | 1,504,898 | +0.83(+1.84%) |
Oct 28, 2015 | 43.90 | 45.30 | 43.60 | 45.07 | 787,101 | +1.30(+2.97%) |
Oct 27, 2015 | 44.96 | 45.10 | 43.27 | 43.77 | 1,481,541 | -1.37(-3.02%) |
Oct 26, 2015 | 44.62 | 45.37 | 44.58 | 45.13 | 571,939 | +0.44(+0.99%) |
Oct 23, 2015 | 44.01 | 45.44 | 43.76 | 44.69 | 1,290,473 | +0.74(+1.69%) |
Oct 22, 2015 | 47.74 | 48.01 | 43.48 | 43.95 | 4,818,153 | -4.26(-8.83%) |
Oct 21, 2015 | 48.92 | 49.12 | 48.05 | 48.20 | 436,858 | -0.25(-0.52%) |
Oct 20, 2015 | 48.13 | 48.91 | 48.05 | 48.45 | 374,178 | +0.17(+0.35%) |
Oct 19, 2015 | 48.16 | 48.50 | 47.90 | 48.29 | 290,306 | +0.05(+0.10%) |
Oct 16, 2015 | 48.05 | 48.39 | 47.85 | 48.24 | 480,167 | +0.07(+0.14%) |
Oct 15, 2015 | 47.17 | 48.25 | 46.94 | 48.17 | 823,341 | +1.13(+2.40%) |
Oct 14, 2015 | 46.73 | 47.28 | 46.51 | 47.04 | 706,336 | +0.17(+0.36%) |
Oct 13, 2015 | 47.18 | 47.42 | 46.77 | 46.87 | 813,103 | -0.71(-1.48%) |
Oct 12, 2015 | 47.13 | 47.71 | 46.86 | 47.58 | 495,535 | +0.43(+0.92%) |
Oct 09, 2015 | 47.40 | 47.88 | 46.71 | 47.15 | 648,066 | -0.17(-0.36%) |
Oct 08, 2015 | 46.21 | 47.46 | 46.00 | 47.32 | 642,361 | +0.97(+2.09%) |
Oct 07, 2015 | 45.35 | 46.56 | 45.12 | 46.35 | 755,084 | +1.22(+2.71%) |
Oct 06, 2015 | 45.78 | 46.84 | 44.80 | 45.12 | 573,815 | -0.72(-1.56%) |
Oct 05, 2015 | 45.54 | 46.12 | 45.27 | 45.84 | 501,388 | +0.74(+1.65%) |
Oct 02, 2015 | 44.39 | 45.13 | 44.31 | 45.09 | 597,263 | +0.13(+0.29%) |