Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.38 | 52.58 | 52.58 | 52.58 | 816,514 | -1.53(-2.82%) |
Dec 30, 2015 | 51.15 | 55.24 | 51.15 | 54.10 | 1,634,123 | +3.53(+6.99%) |
Dec 29, 2015 | 50.84 | 50.85 | 49.79 | 50.57 | 248,733 | -0.08(-0.15%) |
Dec 28, 2015 | 50.57 | 50.82 | 49.30 | 50.65 | 326,388 | -0.19(-0.38%) |
Dec 24, 2015 | 50.86 | 50.84 | 50.84 | 50.84 | 121,659 | +0.18(+0.36%) |
Dec 23, 2015 | 50.95 | 50.95 | 49.90 | 50.66 | 244,988 | +0.10(+0.19%) |
Dec 22, 2015 | 50.93 | 51.65 | 49.84 | 50.56 | 295,095 | -0.24(-0.48%) |
Dec 21, 2015 | 49.57 | 50.96 | 49.57 | 50.80 | 451,085 | +1.60(+3.26%) |
Dec 18, 2015 | 48.24 | 50.42 | 47.81 | 49.20 | 1,016,362 | -0.02(-0.04%) |
Dec 17, 2015 | 50.13 | 50.71 | 48.71 | 49.22 | 328,283 | -0.81(-1.62%) |
Dec 16, 2015 | 49.10 | 50.54 | 48.31 | 50.03 | 707,961 | +0.86(+1.75%) |
Dec 15, 2015 | 51.75 | 51.83 | 48.34 | 49.17 | 1,628,623 | -2.27(-4.41%) |
Dec 14, 2015 | 50.68 | 52.08 | 49.80 | 51.44 | 869,237 | +0.56(+1.10%) |
Dec 11, 2015 | 52.20 | 52.97 | 50.75 | 50.88 | 797,391 | -2.66(-4.96%) |
Dec 10, 2015 | 52.85 | 54.02 | 52.69 | 53.53 | 537,665 | +0.29(+0.54%) |
Dec 09, 2015 | 54.08 | 54.69 | 51.89 | 53.25 | 712,723 | -0.70(-1.29%) |
Dec 08, 2015 | 52.98 | 54.52 | 52.79 | 53.94 | 606,020 | +0.25(+0.47%) |
Dec 07, 2015 | 52.64 | 55.95 | 52.64 | 53.69 | 1,323,015 | +0.85(+1.61%) |
Dec 04, 2015 | 51.65 | 53.32 | 50.59 | 52.84 | 786,567 | +1.44(+2.80%) |
Dec 03, 2015 | 54.59 | 55.56 | 50.46 | 51.40 | 1,494,630 | -2.59(-4.79%) |
Dec 02, 2015 | 51.19 | 55.15 | 50.99 | 53.99 | 1,770,340 | +2.48(+4.82%) |
Dec 01, 2015 | 50.78 | 52.32 | 50.19 | 51.51 | 675,160 | +0.74(+1.47%) |
Nov 30, 2015 | 53.11 | 53.42 | 49.99 | 50.76 | 1,055,591 | -0.25(-0.49%) |
Nov 27, 2015 | 51.19 | 53.60 | 50.36 | 51.01 | 1,477,342 | +0.84(+1.67%) |
Nov 25, 2015 | 46.79 | 50.17 | 50.17 | 50.17 | 1,932,259 | +3.36(+7.18%) |
Nov 24, 2015 | 46.42 | 47.60 | 46.34 | 46.81 | 507,193 | +0.29(+0.62%) |
Nov 23, 2015 | 46.93 | 47.41 | 46.02 | 46.52 | 682,071 | -0.52(-1.11%) |
Nov 20, 2015 | 46.55 | 48.35 | 46.39 | 47.04 | 1,127,315 | +0.51(+1.10%) |
Nov 19, 2015 | 42.13 | 46.79 | 42.13 | 46.53 | 2,371,519 | +4.51(+10.73%) |
Nov 18, 2015 | 39.55 | 42.07 | 39.41 | 42.02 | 811,338 | +2.60(+6.59%) |
Nov 17, 2015 | 39.61 | 40.20 | 39.05 | 39.42 | 358,003 | -0.16(-0.41%) |
Nov 16, 2015 | 38.36 | 39.59 | 38.36 | 39.59 | 424,487 | +1.03(+2.68%) |
Nov 13, 2015 | 38.82 | 39.70 | 38.46 | 38.56 | 844,055 | -0.45(-1.16%) |
Nov 12, 2015 | 38.65 | 39.75 | 38.59 | 39.01 | 464,421 | +0.12(+0.30%) |
Nov 11, 2015 | 39.15 | 39.35 | 38.73 | 38.89 | 348,370 | -0.26(-0.67%) |
Nov 10, 2015 | 38.84 | 39.26 | 37.96 | 39.15 | 519,856 | +0.27(+0.70%) |
Nov 09, 2015 | 39.99 | 40.10 | 38.74 | 38.88 | 962,334 | -0.28(-0.72%) |
Nov 06, 2015 | 37.57 | 40.99 | 36.61 | 39.16 | 2,885,096 | +4.46(+12.86%) |
Nov 05, 2015 | 35.40 | 35.55 | 34.33 | 34.70 | 520,614 | -0.54(-1.53%) |
Nov 04, 2015 | 34.71 | 35.45 | 34.68 | 35.24 | 329,123 | +0.47(+1.36%) |
Nov 03, 2015 | 33.34 | 35.01 | 33.20 | 34.77 | 464,712 | +1.26(+3.75%) |
Nov 02, 2015 | 33.14 | 33.96 | 32.96 | 33.51 | 525,886 | +0.38(+1.14%) |
Oct 30, 2015 | 34.07 | 34.80 | 33.12 | 33.14 | 328,053 | -0.99(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.95 | 34.12 | 482,352 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,620 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,942 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.54 | 357,712 | -0.59(-1.78%) |
Oct 23, 2015 | 32.60 | 33.40 | 32.11 | 33.13 | 532,799 | +0.57(+1.75%) |
Oct 22, 2015 | 32.60 | 32.94 | 32.34 | 32.56 | 453,739 | +0.34(+1.05%) |
Oct 21, 2015 | 33.76 | 33.76 | 32.12 | 32.22 | 344,134 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.01 | 33.15 | 33.29 | 307,286 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 34.00 | 529,143 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,331 | -4.10(-10.79%) |
Oct 15, 2015 | 37.08 | 38.03 | 37.03 | 37.95 | 290,331 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,647 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.08 | 302,132 | -0.46(-1.23%) |
Oct 12, 2015 | 38.48 | 38.62 | 37.10 | 37.54 | 333,755 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.31 | 38.47 | 1,350,271 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.13 | 211,093 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.87 | 419,726 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.26 | 34.33 | 340,690 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.86 | 32.96 | 34.60 | 401,822 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.48 | 33.22 | 341,124 | +1.34(+4.21%) |