Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.95 | 43.59 | 43.59 | 43.59 | 212,909 | -0.46(-1.05%) |
Dec 30, 2015 | 43.60 | 46.23 | 43.30 | 44.05 | 354,209 | +0.01(+0.02%) |
Dec 29, 2015 | 45.07 | 47.34 | 41.75 | 44.04 | 910,952 | -1.01(-2.25%) |
Dec 28, 2015 | 44.52 | 45.52 | 44.52 | 45.06 | 88,274 | +0.42(+0.94%) |
Dec 24, 2015 | 44.88 | 44.64 | 44.64 | 44.64 | 38,220 | -0.34(-0.75%) |
Dec 23, 2015 | 43.75 | 45.33 | 43.27 | 44.98 | 217,908 | +1.52(+3.50%) |
Dec 22, 2015 | 43.92 | 44.32 | 42.34 | 43.46 | 369,724 | -0.19(-0.43%) |
Dec 21, 2015 | 44.75 | 46.22 | 43.01 | 43.64 | 204,899 | -0.77(-1.74%) |
Dec 18, 2015 | 46.53 | 47.16 | 44.35 | 44.42 | 340,685 | -2.40(-5.13%) |
Dec 17, 2015 | 47.51 | 48.25 | 43.81 | 46.82 | 232,868 | -0.42(-0.89%) |
Dec 16, 2015 | 45.63 | 47.66 | 45.27 | 47.24 | 181,537 | +1.97(+4.34%) |
Dec 15, 2015 | 44.89 | 45.75 | 43.82 | 45.27 | 223,022 | +0.54(+1.21%) |
Dec 14, 2015 | 46.61 | 46.75 | 44.43 | 44.73 | 267,925 | -1.70(-3.66%) |
Dec 11, 2015 | 46.48 | 47.63 | 46.08 | 46.43 | 159,443 | -0.77(-1.64%) |
Dec 10, 2015 | 48.77 | 48.77 | 46.64 | 47.20 | 198,846 | -1.70(-3.47%) |
Dec 09, 2015 | 48.73 | 49.14 | 47.88 | 48.90 | 124,146 | +0.21(+0.44%) |
Dec 08, 2015 | 48.19 | 49.22 | 47.91 | 48.69 | 102,767 | +0.32(+0.66%) |
Dec 07, 2015 | 48.57 | 48.72 | 47.43 | 48.37 | 177,653 | -0.34(-0.69%) |
Dec 04, 2015 | 47.49 | 48.85 | 47.33 | 48.70 | 88,854 | +1.28(+2.70%) |
Dec 03, 2015 | 48.15 | 48.70 | 47.08 | 47.42 | 114,561 | -0.74(-1.53%) |
Dec 02, 2015 | 49.35 | 49.51 | 47.66 | 48.16 | 100,973 | -1.30(-2.63%) |
Dec 01, 2015 | 50.41 | 50.57 | 48.97 | 49.46 | 133,985 | -0.87(-1.73%) |
Nov 30, 2015 | 50.12 | 50.65 | 49.86 | 50.33 | 184,709 | +0.42(+0.84%) |
Nov 27, 2015 | 49.71 | 50.28 | 49.56 | 49.91 | 23,301 | +0.28(+0.56%) |
Nov 25, 2015 | 48.97 | 49.64 | 49.64 | 49.64 | 193,124 | +0.74(+1.51%) |
Nov 24, 2015 | 48.06 | 48.96 | 47.92 | 48.90 | 177,629 | +0.79(+1.65%) |
Nov 23, 2015 | 47.58 | 48.49 | 47.25 | 48.11 | 123,373 | +0.59(+1.24%) |
Nov 20, 2015 | 47.02 | 48.02 | 46.93 | 47.52 | 144,079 | +0.81(+1.73%) |
Nov 19, 2015 | 46.28 | 46.80 | 46.23 | 46.71 | 109,134 | +0.36(+0.79%) |
Nov 18, 2015 | 45.60 | 46.39 | 45.19 | 46.35 | 91,788 | +0.78(+1.72%) |
Nov 17, 2015 | 45.46 | 46.22 | 44.68 | 45.56 | 88,512 | +0.27(+0.59%) |
Nov 16, 2015 | 45.31 | 45.63 | 44.51 | 45.30 | 68,808 | -0.04(-0.10%) |
Nov 13, 2015 | 44.76 | 45.67 | 44.07 | 45.34 | 110,519 | +0.29(+0.65%) |
Nov 12, 2015 | 45.69 | 45.74 | 44.67 | 45.05 | 536,450 | -0.88(-1.91%) |
Nov 11, 2015 | 46.19 | 46.36 | 44.98 | 45.92 | 144,568 | -0.09(-0.19%) |
Nov 10, 2015 | 46.00 | 46.41 | 45.44 | 46.01 | 175,477 | -0.06(-0.13%) |
Nov 09, 2015 | 45.85 | 46.22 | 45.24 | 46.07 | 139,250 | +0.23(+0.50%) |
Nov 06, 2015 | 45.69 | 46.15 | 43.79 | 45.85 | 93,258 | +0.12(+0.27%) |
Nov 05, 2015 | 46.25 | 46.44 | 45.23 | 45.72 | 208,853 | -0.42(-0.91%) |
Nov 04, 2015 | 45.49 | 46.20 | 45.21 | 46.14 | 206,909 | +0.74(+1.64%) |
Nov 03, 2015 | 45.37 | 45.88 | 44.96 | 45.40 | 73,483 | +0.10(+0.21%) |
Nov 02, 2015 | 45.00 | 45.62 | 44.82 | 45.30 | 114,910 | +0.28(+0.62%) |
Oct 30, 2015 | 44.39 | 45.30 | 44.28 | 45.02 | 109,272 | +0.55(+1.24%) |
Oct 29, 2015 | 44.72 | 44.72 | 43.84 | 44.47 | 70,262 | -0.25(-0.57%) |
Oct 28, 2015 | 43.48 | 44.78 | 43.15 | 44.72 | 151,128 | +1.25(+2.88%) |
Oct 27, 2015 | 43.65 | 44.16 | 42.99 | 43.47 | 143,200 | -0.23(-0.52%) |
Oct 26, 2015 | 42.82 | 44.93 | 42.54 | 43.70 | 379,966 | +1.02(+2.38%) |
Oct 23, 2015 | 44.48 | 44.48 | 42.60 | 42.68 | 196,052 | -1.46(-3.31%) |
Oct 22, 2015 | 44.47 | 45.19 | 43.66 | 44.15 | 96,279 | -0.05(-0.12%) |
Oct 21, 2015 | 43.70 | 44.24 | 42.88 | 44.20 | 167,016 | +0.82(+1.89%) |
Oct 20, 2015 | 42.66 | 43.43 | 41.95 | 43.38 | 171,791 | +0.57(+1.34%) |
Oct 19, 2015 | 42.07 | 43.29 | 41.83 | 42.81 | 173,776 | +1.02(+2.43%) |
Oct 16, 2015 | 40.85 | 42.35 | 40.72 | 41.79 | 131,813 | +1.10(+2.71%) |
Oct 15, 2015 | 39.85 | 40.77 | 39.50 | 40.69 | 172,777 | +1.01(+2.54%) |
Oct 14, 2015 | 40.15 | 40.32 | 39.22 | 39.68 | 200,480 | -0.43(-1.07%) |
Oct 13, 2015 | 41.41 | 41.83 | 40.07 | 40.11 | 102,482 | -1.35(-3.25%) |
Oct 12, 2015 | 41.48 | 42.32 | 41.26 | 41.46 | 155,404 | -0.09(-0.21%) |
Oct 09, 2015 | 40.78 | 42.64 | 40.63 | 41.55 | 158,435 | +1.20(+2.97%) |
Oct 08, 2015 | 39.84 | 40.65 | 39.34 | 40.35 | 139,414 | +0.59(+1.48%) |
Oct 07, 2015 | 39.83 | 40.23 | 39.25 | 39.76 | 251,918 | +0.22(+0.55%) |
Oct 06, 2015 | 39.98 | 40.17 | 38.94 | 39.54 | 165,167 | -0.57(-1.42%) |
Oct 05, 2015 | 38.99 | 40.18 | 38.99 | 40.11 | 97,732 | +1.25(+3.22%) |
Oct 02, 2015 | 38.36 | 38.98 | 37.73 | 38.86 | 147,632 | +0.25(+0.64%) |