Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.38 | 41.94 | 41.94 | 41.94 | 460,891 | -0.16(-0.37%) |
Dec 30, 2015 | 42.36 | 43.20 | 41.78 | 42.10 | 521,679 | -0.26(-0.62%) |
Dec 29, 2015 | 42.15 | 43.04 | 42.04 | 42.36 | 284,037 | +0.34(+0.81%) |
Dec 28, 2015 | 43.04 | 43.20 | 41.91 | 42.02 | 277,466 | -1.05(-2.43%) |
Dec 24, 2015 | 42.96 | 43.07 | 43.07 | 43.07 | 164,249 | +0.10(+0.24%) |
Dec 23, 2015 | 42.54 | 43.33 | 42.31 | 42.96 | 529,826 | +0.52(+1.23%) |
Dec 22, 2015 | 42.46 | 43.75 | 42.28 | 42.44 | 368,134 | -0.13(-0.31%) |
Dec 21, 2015 | 44.27 | 44.27 | 42.41 | 42.57 | 480,194 | -1.70(-3.84%) |
Dec 18, 2015 | 42.28 | 44.37 | 42.28 | 44.27 | 561,920 | +1.99(+4.71%) |
Dec 17, 2015 | 43.48 | 44.48 | 41.70 | 42.28 | 1,078,385 | -0.81(-1.88%) |
Dec 16, 2015 | 45.29 | 45.58 | 42.44 | 43.09 | 731,801 | -2.07(-4.58%) |
Dec 15, 2015 | 43.93 | 45.37 | 42.15 | 45.16 | 602,594 | +2.04(+4.74%) |
Dec 14, 2015 | 44.24 | 44.79 | 42.93 | 43.12 | 595,980 | -0.99(-2.26%) |
Dec 11, 2015 | 46.55 | 46.78 | 43.98 | 44.11 | 389,514 | -3.14(-6.65%) |
Dec 10, 2015 | 45.42 | 47.65 | 45.34 | 47.25 | 302,302 | +2.09(+4.64%) |
Dec 09, 2015 | 46.34 | 47.31 | 45.16 | 45.16 | 503,393 | -0.97(-2.10%) |
Dec 08, 2015 | 45.29 | 46.76 | 44.64 | 46.13 | 361,180 | +0.16(+0.34%) |
Dec 07, 2015 | 46.08 | 46.60 | 45.19 | 45.97 | 353,672 | +0.00(+0.00%) |
Dec 04, 2015 | 45.53 | 46.70 | 44.64 | 45.97 | 359,606 | +0.45(+0.98%) |
Dec 03, 2015 | 47.46 | 47.54 | 45.29 | 45.53 | 871,743 | -2.04(-4.29%) |
Dec 02, 2015 | 47.23 | 48.93 | 46.66 | 47.57 | 351,484 | +0.18(+0.39%) |
Dec 01, 2015 | 50.71 | 50.71 | 47.25 | 47.39 | 536,604 | -3.14(-6.22%) |
Nov 30, 2015 | 50.11 | 50.53 | 49.22 | 50.53 | 251,812 | +0.94(+1.90%) |
Nov 27, 2015 | 49.85 | 50.71 | 49.03 | 49.58 | 169,641 | -1.57(-3.07%) |
Nov 25, 2015 | 51.05 | 51.16 | 51.16 | 51.16 | 483,122 | -0.55(-1.06%) |
Nov 24, 2015 | 50.76 | 51.99 | 50.21 | 51.70 | 364,220 | +0.34(+0.66%) |
Nov 23, 2015 | 52.52 | 52.62 | 50.89 | 51.36 | 389,995 | -0.68(-1.31%) |
Nov 20, 2015 | 51.16 | 52.49 | 50.40 | 52.05 | 368,518 | +1.52(+3.01%) |
Nov 19, 2015 | 49.35 | 51.34 | 48.90 | 50.53 | 464,771 | +3.01(+6.34%) |
Nov 18, 2015 | 47.20 | 48.14 | 46.63 | 47.52 | 285,301 | +0.03(+0.06%) |
Nov 17, 2015 | 49.48 | 49.92 | 46.29 | 47.49 | 653,456 | +2.54(+5.65%) |
Nov 16, 2015 | 47.49 | 48.51 | 44.79 | 44.95 | 500,469 | -2.30(-4.88%) |
Nov 13, 2015 | 48.51 | 48.96 | 46.47 | 47.25 | 437,374 | -1.70(-3.48%) |
Nov 12, 2015 | 47.96 | 49.87 | 47.12 | 48.96 | 221,592 | +0.84(+1.74%) |
Nov 11, 2015 | 48.30 | 48.64 | 46.60 | 48.12 | 183,101 | +0.58(+1.21%) |
Nov 10, 2015 | 48.85 | 49.39 | 45.58 | 47.54 | 520,543 | -2.02(-4.07%) |
Nov 09, 2015 | 49.82 | 50.61 | 47.62 | 49.56 | 290,330 | -0.71(-1.41%) |
Nov 06, 2015 | 50.37 | 51.84 | 49.77 | 50.27 | 323,976 | +0.08(+0.16%) |
Nov 05, 2015 | 52.36 | 53.54 | 49.82 | 50.19 | 357,205 | -2.04(-3.91%) |
Nov 04, 2015 | 54.14 | 55.94 | 51.39 | 52.23 | 358,960 | -0.50(-0.94%) |
Nov 03, 2015 | 52.20 | 54.63 | 52.15 | 52.73 | 343,425 | +0.52(+1.00%) |
Nov 02, 2015 | 52.31 | 52.57 | 51.24 | 52.20 | 140,799 | -0.03(-0.05%) |
Oct 30, 2015 | 50.79 | 53.14 | 50.79 | 52.23 | 171,894 | +1.78(+3.53%) |
Oct 29, 2015 | 52.07 | 52.07 | 50.32 | 50.45 | 200,384 | -1.65(-3.17%) |
Oct 28, 2015 | 48.93 | 52.36 | 47.99 | 52.10 | 245,361 | +3.14(+6.42%) |
Oct 27, 2015 | 52.75 | 53.04 | 48.69 | 48.96 | 450,530 | -3.25(-6.22%) |
Oct 26, 2015 | 51.23 | 53.38 | 49.92 | 52.20 | 272,127 | +1.39(+2.73%) |
Oct 23, 2015 | 50.74 | 51.02 | 49.27 | 50.81 | 163,843 | +1.94(+3.96%) |
Oct 22, 2015 | 47.44 | 50.13 | 47.20 | 48.88 | 164,002 | +1.73(+3.66%) |
Oct 21, 2015 | 46.63 | 48.30 | 46.08 | 47.15 | 234,209 | +0.16(+0.33%) |
Oct 20, 2015 | 48.20 | 48.48 | 46.34 | 46.99 | 246,375 | -1.57(-3.23%) |
Oct 19, 2015 | 46.50 | 49.22 | 46.21 | 48.56 | 349,416 | +1.70(+3.63%) |
Oct 16, 2015 | 46.99 | 49.69 | 46.41 | 46.86 | 269,567 | +0.47(+1.02%) |
Oct 15, 2015 | 44.09 | 47.10 | 44.09 | 46.39 | 189,602 | +2.62(+5.98%) |
Oct 14, 2015 | 44.87 | 45.03 | 43.43 | 43.77 | 124,877 | -1.31(-2.90%) |
Oct 13, 2015 | 46.26 | 46.55 | 45.03 | 45.08 | 147,548 | -1.65(-3.53%) |
Oct 12, 2015 | 45.37 | 47.04 | 44.98 | 46.73 | 306,229 | +2.20(+4.94%) |
Oct 09, 2015 | 44.37 | 45.29 | 44.09 | 44.53 | 149,306 | -0.24(-0.53%) |
Oct 08, 2015 | 47.10 | 47.80 | 42.52 | 44.77 | 341,313 | -1.57(-3.39%) |
Oct 07, 2015 | 45.34 | 46.81 | 43.62 | 46.34 | 526,788 | +2.33(+5.29%) |
Oct 06, 2015 | 39.24 | 44.37 | 39.24 | 44.01 | 466,915 | +4.66(+11.84%) |
Oct 05, 2015 | 39.58 | 40.81 | 38.75 | 39.35 | 426,375 | +0.18(+0.47%) |
Oct 02, 2015 | 36.34 | 40.79 | 36.13 | 39.16 | 585,852 | +2.57(+7.01%) |