Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.51 | 48.51 | 48.51 | 0 | -0.49(-1.00%) | |
Dec 30, 2015 | 49.31 | 49.31 | 48.79 | 49.00 | 18,094 | -0.98(-1.95%) |
Dec 29, 2015 | 49.62 | 50.00 | 49.59 | 49.98 | 95,665 | +0.89(+1.80%) |
Dec 28, 2015 | 49.00 | 49.09 | 48.80 | 49.09 | 26,998 | -0.46(-0.93%) |
Dec 24, 2015 | 49.55 | 49.55 | 49.55 | 0 | +0.27(+0.54%) | |
Dec 23, 2015 | 48.83 | 49.37 | 48.83 | 49.28 | 51,717 | +0.78(+1.62%) |
Dec 22, 2015 | 48.55 | 48.57 | 48.21 | 48.50 | 44,180 | +0.59(+1.23%) |
Dec 21, 2015 | 48.35 | 48.50 | 47.64 | 47.91 | 50,125 | -0.21(-0.44%) |
Dec 18, 2015 | 47.99 | 48.55 | 47.90 | 48.12 | 38,795 | -1.04(-2.11%) |
Dec 17, 2015 | 49.34 | 49.43 | 49.12 | 49.16 | 27,880 | -0.35(-0.72%) |
Dec 16, 2015 | 48.78 | 49.53 | 48.67 | 49.51 | 26,635 | +1.15(+2.38%) |
Dec 15, 2015 | 48.81 | 48.99 | 48.36 | 48.36 | 22,179 | +0.79(+1.66%) |
Dec 14, 2015 | 47.70 | 47.74 | 47.37 | 47.57 | 21,253 | +0.13(+0.27%) |
Dec 11, 2015 | 47.47 | 47.69 | 47.36 | 47.44 | 34,202 | -0.46(-0.96%) |
Dec 10, 2015 | 47.77 | 48.08 | 47.77 | 47.90 | 46,495 | -0.53(-1.09%) |
Dec 09, 2015 | 48.55 | 48.82 | 48.06 | 48.43 | 92,235 | -1.04(-2.11%) |
Dec 08, 2015 | 49.33 | 49.80 | 49.30 | 49.47 | 65,320 | -0.68(-1.35%) |
Dec 07, 2015 | 50.00 | 50.40 | 49.96 | 50.15 | 313,067 | +0.40(+0.80%) |
Dec 04, 2015 | 49.23 | 49.90 | 49.22 | 49.75 | 819,604 | +0.74(+1.51%) |
Dec 03, 2015 | 49.28 | 49.77 | 48.64 | 49.01 | 398,312 | +0.11(+0.22%) |
Dec 02, 2015 | 49.68 | 49.75 | 48.82 | 48.90 | 238,404 | -0.53(-1.07%) |
Dec 01, 2015 | 49.24 | 49.55 | 49.13 | 49.43 | 43,723 | +1.11(+2.30%) |
Nov 30, 2015 | 48.20 | 48.39 | 48.12 | 48.32 | 38,442 | +1.01(+2.13%) |
Nov 27, 2015 | 47.23 | 47.49 | 47.13 | 47.31 | 18,117 | -0.32(-0.68%) |
Nov 25, 2015 | 47.63 | 47.63 | 47.63 | 0 | +0.84(+1.78%) | |
Nov 24, 2015 | 46.64 | 46.81 | 46.46 | 46.80 | 47,674 | -0.50(-1.06%) |
Nov 23, 2015 | 47.16 | 47.30 | 77,994 | +0.47(+1.00%) | ||
Nov 20, 2015 | 47.24 | 46.79 | 46.83 | 42,002 | -0.16(-0.34%) | |
Nov 19, 2015 | 46.95 | 47.12 | 46.91 | 46.99 | 23,947 | +0.44(+0.95%) |
Nov 18, 2015 | 46.29 | 46.55 | 46.08 | 46.55 | 77,608 | +0.83(+1.83%) |
Nov 17, 2015 | 46.33 | 46.34 | 45.61 | 45.72 | 42,971 | -0.51(-1.11%) |
Nov 16, 2015 | 45.66 | 46.23 | 45.66 | 46.23 | 43,941 | +0.39(+0.85%) |
Nov 13, 2015 | 46.05 | 46.13 | 45.74 | 45.84 | 98,137 | -0.87(-1.86%) |
Nov 12, 2015 | 46.58 | 46.88 | 46.41 | 46.71 | 321,707 | -1.18(-2.47%) |
Nov 11, 2015 | 48.13 | 48.35 | 47.75 | 47.89 | 178,750 | +0.85(+1.81%) |
Nov 10, 2015 | 46.96 | 47.19 | 46.77 | 47.04 | 287,459 | +0.44(+0.93%) |
Nov 09, 2015 | 46.98 | 46.98 | 46.47 | 46.60 | 297,729 | -0.65(-1.38%) |
Nov 06, 2015 | 47.57 | 47.69 | 47.12 | 47.26 | 156,809 | -0.99(-2.06%) |
Nov 05, 2015 | 47.83 | 48.66 | 47.81 | 48.25 | 328,151 | +3.32(+7.39%) |
Nov 04, 2015 | 44.92 | 44.93 | 44.15 | 44.93 | 107,769 | +0.28(+0.63%) |
Nov 03, 2015 | 44.36 | 44.77 | 44.19 | 44.65 | 80,130 | -0.06(-0.13%) |
Nov 02, 2015 | 44.71 | 44.78 | 44.39 | 44.71 | 119,722 | -0.02(-0.04%) |
Oct 30, 2015 | 45.06 | 45.34 | 44.67 | 44.73 | 38,315 | -0.22(-0.49%) |
Oct 29, 2015 | 45.52 | 45.62 | 44.84 | 44.95 | 29,591 | -0.76(-1.66%) |
Oct 28, 2015 | 45.66 | 46.20 | 45.25 | 45.71 | 100,524 | +0.65(+1.44%) |
Oct 27, 2015 | 45.10 | 45.31 | 45.05 | 45.06 | 127,565 | -0.07(-0.16%) |
Oct 26, 2015 | 45.01 | 45.23 | 44.91 | 45.13 | 172,607 | +0.26(+0.58%) |
Oct 23, 2015 | 45.01 | 45.05 | 44.62 | 44.87 | 58,811 | +0.24(+0.54%) |
Oct 22, 2015 | 44.28 | 44.74 | 44.27 | 44.63 | 108,061 | +0.22(+0.50%) |
Oct 21, 2015 | 44.74 | 44.88 | 44.41 | 44.41 | 103,910 | +0.68(+1.55%) |
Oct 20, 2015 | 43.84 | 43.88 | 43.56 | 43.73 | 232,376 | +0.32(+0.74%) |
Oct 19, 2015 | 43.46 | 43.53 | 43.28 | 43.41 | 363,313 | -0.14(-0.32%) |
Oct 16, 2015 | 43.65 | 43.74 | 43.46 | 43.55 | 140,364 | -0.53(-1.20%) |
Oct 15, 2015 | 44.08 | 44.28 | 43.84 | 44.08 | 258,948 | +0.33(+0.75%) |
Oct 14, 2015 | 43.26 | 43.80 | 43.26 | 43.75 | 53,299 | +0.96(+2.24%) |
Oct 13, 2015 | 42.69 | 42.92 | 42.66 | 42.79 | 39,672 | -0.31(-0.71%) |
Oct 12, 2015 | 42.92 | 43.16 | 42.88 | 43.10 | 26,739 | -0.19(-0.44%) |
Oct 09, 2015 | 43.28 | 43.49 | 43.15 | 43.29 | 58,926 | +0.53(+1.24%) |
Oct 08, 2015 | 42.09 | 42.77 | 42.09 | 42.76 | 58,532 | +0.54(+1.28%) |
Oct 07, 2015 | 42.23 | 42.61 | 42.00 | 42.22 | 37,182 | +0.04(+0.09%) |
Oct 06, 2015 | 42.05 | 42.20 | 41.95 | 42.18 | 107,567 | +0.77(+1.87%) |
Oct 05, 2015 | 41.55 | 41.58 | 41.05 | 41.41 | 78,089 | +0.69(+1.69%) |
Oct 02, 2015 | 40.36 | 40.72 | 40.19 | 40.72 | 82,924 | +0.42(+1.04%) |