Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.36 | 46.99 | 46.99 | 46.99 | 442,729 | -0.59(-1.25%) |
Dec 30, 2015 | 47.76 | 47.80 | 47.49 | 47.58 | 376,778 | -0.21(-0.43%) |
Dec 29, 2015 | 47.95 | 48.12 | 47.61 | 47.79 | 774,399 | +0.15(+0.31%) |
Dec 28, 2015 | 47.93 | 48.00 | 47.53 | 47.64 | 799,545 | -0.44(-0.91%) |
Dec 24, 2015 | 48.07 | 48.08 | 48.08 | 48.08 | 396,208 | -0.01(-0.02%) |
Dec 23, 2015 | 48.21 | 48.64 | 47.78 | 48.09 | 1,195,469 | +0.02(+0.04%) |
Dec 22, 2015 | 47.16 | 48.10 | 46.13 | 48.07 | 1,110,171 | +0.91(+1.93%) |
Dec 21, 2015 | 46.82 | 47.18 | 46.41 | 47.16 | 825,610 | +0.64(+1.38%) |
Dec 18, 2015 | 47.29 | 47.29 | 46.34 | 46.52 | 1,301,719 | -0.58(-1.22%) |
Dec 17, 2015 | 48.04 | 48.09 | 47.08 | 47.09 | 1,036,236 | -0.93(-1.93%) |
Dec 16, 2015 | 47.75 | 48.05 | 47.46 | 48.02 | 1,037,706 | +0.33(+0.70%) |
Dec 15, 2015 | 47.72 | 48.02 | 47.49 | 47.68 | 1,119,879 | +0.39(+0.82%) |
Dec 14, 2015 | 47.13 | 47.31 | 46.72 | 47.30 | 889,797 | +0.33(+0.71%) |
Dec 11, 2015 | 46.44 | 47.23 | 46.44 | 46.96 | 577,220 | -0.80(-1.67%) |
Dec 10, 2015 | 47.01 | 48.01 | 47.01 | 47.76 | 1,495,554 | +0.59(+1.26%) |
Dec 09, 2015 | 48.11 | 48.18 | 47.13 | 47.17 | 778,398 | -0.78(-1.63%) |
Dec 08, 2015 | 48.05 | 48.17 | 47.63 | 47.95 | 960,765 | -0.29(-0.61%) |
Dec 07, 2015 | 48.95 | 49.31 | 48.22 | 48.24 | 986,443 | -0.86(-1.75%) |
Dec 04, 2015 | 48.22 | 49.31 | 47.66 | 49.10 | 1,091,687 | +0.89(+1.85%) |
Dec 03, 2015 | 48.77 | 48.77 | 47.95 | 48.21 | 1,479,607 | -0.41(-0.85%) |
Dec 02, 2015 | 48.62 | 48.83 | 48.23 | 48.62 | 1,087,955 | +0.03(+0.07%) |
Dec 01, 2015 | 48.31 | 48.95 | 48.03 | 48.58 | 1,702,759 | +0.03(+0.05%) |
Nov 30, 2015 | 48.95 | 48.95 | 48.37 | 48.56 | 1,239,612 | -0.45(-0.93%) |
Nov 27, 2015 | 48.69 | 49.07 | 48.55 | 49.01 | 620,025 | +0.36(+0.74%) |
Nov 25, 2015 | 49.11 | 48.65 | 48.65 | 48.65 | 932,098 | -0.25(-0.51%) |
Nov 24, 2015 | 48.65 | 49.06 | 47.06 | 48.90 | 993,729 | +0.04(+0.09%) |
Nov 23, 2015 | 48.76 | 49.25 | 48.70 | 48.86 | 831,953 | +0.03(+0.05%) |
Nov 20, 2015 | 48.64 | 49.07 | 48.63 | 48.83 | 873,253 | +0.21(+0.42%) |
Nov 19, 2015 | 47.80 | 48.74 | 47.72 | 48.63 | 1,157,020 | +0.85(+1.78%) |
Nov 18, 2015 | 47.48 | 47.92 | 46.86 | 47.78 | 1,334,287 | +0.29(+0.61%) |
Nov 17, 2015 | 46.64 | 48.04 | 46.58 | 47.49 | 1,425,826 | +0.73(+1.56%) |
Nov 16, 2015 | 46.46 | 47.01 | 46.21 | 46.76 | 1,140,678 | +0.32(+0.68%) |
Nov 13, 2015 | 46.84 | 47.26 | 46.35 | 46.44 | 998,993 | -0.66(-1.40%) |
Nov 12, 2015 | 47.08 | 47.55 | 46.70 | 47.10 | 3,424,194 | -0.59(-1.24%) |
Nov 11, 2015 | 48.90 | 49.35 | 47.60 | 47.69 | 1,974,639 | -3.90(-7.55%) |
Nov 10, 2015 | 51.02 | 51.88 | 51.02 | 51.59 | 860,424 | -0.14(-0.27%) |
Nov 09, 2015 | 51.57 | 51.86 | 51.39 | 51.73 | 701,647 | -0.39(-0.74%) |
Nov 06, 2015 | 52.07 | 52.38 | 51.44 | 52.11 | 609,919 | +0.15(+0.30%) |
Nov 05, 2015 | 51.86 | 52.21 | 51.51 | 51.96 | 584,147 | +0.09(+0.17%) |
Nov 04, 2015 | 51.70 | 51.95 | 51.53 | 51.87 | 594,726 | +0.26(+0.50%) |
Nov 03, 2015 | 51.31 | 51.76 | 50.31 | 51.61 | 645,984 | +0.23(+0.45%) |
Nov 02, 2015 | 51.34 | 51.60 | 50.96 | 51.38 | 1,095,617 | +0.25(+0.49%) |
Oct 30, 2015 | 51.76 | 51.97 | 51.13 | 51.13 | 1,003,692 | -0.59(-1.15%) |
Oct 29, 2015 | 51.79 | 52.58 | 51.79 | 51.73 | 910,540 | -0.40(-0.77%) |
Oct 28, 2015 | 51.93 | 52.34 | 51.57 | 52.13 | 877,938 | +0.26(+0.50%) |
Oct 27, 2015 | 51.89 | 52.06 | 51.65 | 51.87 | 832,649 | -0.17(-0.33%) |
Oct 26, 2015 | 52.16 | 52.40 | 51.92 | 52.04 | 401,281 | -0.30(-0.57%) |
Oct 23, 2015 | 52.20 | 52.59 | 51.86 | 52.34 | 650,953 | +0.42(+0.81%) |
Oct 22, 2015 | 50.73 | 52.04 | 50.57 | 51.92 | 846,929 | +1.39(+2.75%) |
Oct 21, 2015 | 50.63 | 50.79 | 50.08 | 50.53 | 739,536 | +0.13(+0.26%) |
Oct 20, 2015 | 50.22 | 50.41 | 49.80 | 50.40 | 623,147 | +0.32(+0.63%) |
Oct 19, 2015 | 50.27 | 50.27 | 49.82 | 50.09 | 406,065 | -0.16(-0.32%) |
Oct 16, 2015 | 50.19 | 50.46 | 49.95 | 50.25 | 431,597 | +0.17(+0.34%) |
Oct 15, 2015 | 50.21 | 50.54 | 49.71 | 50.08 | 577,741 | +0.13(+0.26%) |
Oct 14, 2015 | 50.09 | 50.60 | 49.91 | 49.95 | 657,121 | -0.30(-0.60%) |
Oct 13, 2015 | 50.55 | 50.55 | 50.22 | 50.25 | 421,287 | -0.36(-0.71%) |
Oct 12, 2015 | 50.00 | 50.63 | 49.70 | 50.61 | 546,132 | +0.44(+0.87%) |
Oct 09, 2015 | 50.41 | 50.46 | 50.09 | 50.17 | 437,128 | -0.04(-0.09%) |
Oct 08, 2015 | 50.39 | 50.61 | 49.79 | 50.22 | 632,029 | -0.18(-0.36%) |
Oct 07, 2015 | 50.19 | 50.63 | 49.64 | 50.40 | 600,498 | +0.40(+0.81%) |
Oct 06, 2015 | 50.06 | 50.28 | 49.72 | 49.99 | 650,398 | +0.00(+0.00%) |
Oct 05, 2015 | 48.89 | 50.01 | 48.89 | 49.99 | 792,712 | +1.23(+2.52%) |
Oct 02, 2015 | 48.07 | 48.80 | 48.01 | 48.76 | 1,083,527 | +0.22(+0.46%) |