Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.18 | 45.29 | 45.29 | 45.29 | 94,700 | -1.01(-2.18%) |
Dec 30, 2015 | 46.80 | 47.89 | 45.80 | 46.30 | 79,605 | -0.46(-0.98%) |
Dec 29, 2015 | 45.46 | 46.86 | 45.46 | 46.76 | 62,508 | +1.47(+3.25%) |
Dec 28, 2015 | 45.56 | 45.89 | 44.60 | 45.29 | 82,368 | -0.28(-0.61%) |
Dec 24, 2015 | 46.70 | 45.57 | 45.57 | 45.57 | 40,700 | -1.24(-2.65%) |
Dec 23, 2015 | 46.65 | 47.47 | 46.16 | 46.81 | 69,671 | +0.36(+0.78%) |
Dec 22, 2015 | 46.72 | 46.85 | 46.12 | 46.45 | 118,659 | -0.15(-0.32%) |
Dec 21, 2015 | 45.84 | 46.64 | 45.17 | 46.60 | 141,991 | +0.86(+1.88%) |
Dec 18, 2015 | 46.23 | 46.69 | 44.98 | 45.74 | 528,069 | -0.78(-1.68%) |
Dec 17, 2015 | 46.30 | 47.04 | 45.77 | 46.52 | 136,317 | +0.69(+1.51%) |
Dec 16, 2015 | 45.26 | 45.93 | 44.86 | 45.83 | 82,071 | +0.71(+1.57%) |
Dec 15, 2015 | 45.30 | 46.09 | 44.70 | 45.12 | 90,220 | +0.10(+0.22%) |
Dec 14, 2015 | 45.14 | 45.37 | 44.02 | 45.02 | 170,007 | -0.28(-0.62%) |
Dec 11, 2015 | 44.91 | 45.52 | 44.55 | 45.30 | 133,952 | -0.28(-0.61%) |
Dec 10, 2015 | 45.43 | 46.73 | 44.92 | 45.58 | 151,409 | +0.08(+0.18%) |
Dec 09, 2015 | 45.67 | 46.37 | 45.36 | 45.50 | 345,832 | -0.62(-1.34%) |
Dec 08, 2015 | 45.58 | 46.52 | 45.34 | 46.12 | 129,003 | +0.09(+0.20%) |
Dec 07, 2015 | 47.02 | 47.20 | 45.68 | 46.03 | 140,655 | -0.98(-2.08%) |
Dec 04, 2015 | 45.23 | 47.46 | 45.23 | 47.01 | 123,739 | +1.74(+3.84%) |
Dec 03, 2015 | 46.35 | 46.71 | 44.68 | 45.27 | 90,622 | -0.77(-1.67%) |
Dec 02, 2015 | 45.99 | 46.55 | 45.51 | 46.04 | 151,101 | -0.03(-0.07%) |
Dec 01, 2015 | 46.57 | 46.59 | 45.81 | 46.07 | 227,319 | -0.48(-1.03%) |
Nov 30, 2015 | 47.54 | 47.70 | 46.18 | 46.55 | 114,316 | -0.74(-1.56%) |
Nov 27, 2015 | 47.38 | 48.10 | 47.11 | 47.29 | 54,914 | +0.25(+0.53%) |
Nov 25, 2015 | 46.35 | 47.04 | 47.04 | 47.04 | 76,300 | +0.47(+1.01%) |
Nov 24, 2015 | 45.57 | 46.65 | 45.48 | 46.57 | 75,618 | +0.61(+1.33%) |
Nov 23, 2015 | 45.55 | 46.54 | 45.19 | 45.96 | 64,174 | +0.21(+0.46%) |
Nov 20, 2015 | 43.99 | 46.10 | 43.95 | 45.75 | 71,436 | +2.05(+4.69%) |
Nov 19, 2015 | 45.34 | 45.34 | 43.44 | 43.70 | 86,432 | -1.73(-3.81%) |
Nov 18, 2015 | 45.39 | 45.89 | 44.24 | 45.43 | 118,272 | +0.19(+0.42%) |
Nov 17, 2015 | 45.47 | 46.18 | 44.82 | 45.24 | 104,118 | -0.21(-0.46%) |
Nov 16, 2015 | 46.32 | 46.54 | 45.11 | 45.45 | 115,067 | -0.72(-1.56%) |
Nov 13, 2015 | 44.74 | 46.58 | 44.24 | 46.17 | 126,418 | +1.10(+2.44%) |
Nov 12, 2015 | 45.71 | 45.71 | 44.60 | 45.07 | 90,400 | -1.02(-2.21%) |
Nov 11, 2015 | 47.50 | 47.50 | 46.03 | 46.09 | 107,575 | -1.40(-2.95%) |
Nov 10, 2015 | 47.92 | 47.99 | 47.08 | 47.49 | 170,501 | -0.51(-1.06%) |
Nov 09, 2015 | 49.30 | 49.34 | 47.05 | 48.00 | 169,701 | -1.16(-2.36%) |
Nov 06, 2015 | 47.21 | 49.26 | 46.96 | 49.16 | 129,145 | +1.57(+3.30%) |
Nov 05, 2015 | 46.66 | 48.94 | 44.09 | 47.59 | 289,098 | +1.41(+3.05%) |
Nov 04, 2015 | 46.27 | 46.73 | 44.90 | 46.18 | 130,250 | -0.15(-0.32%) |
Nov 03, 2015 | 45.83 | 46.92 | 45.34 | 46.33 | 90,442 | +0.66(+1.45%) |
Nov 02, 2015 | 45.11 | 46.14 | 44.75 | 45.67 | 126,453 | +0.61(+1.34%) |
Oct 30, 2015 | 44.57 | 45.59 | 44.42 | 45.06 | 78,096 | +0.45(+1.02%) |
Oct 29, 2015 | 44.61 | 45.16 | 44.23 | 44.61 | 112,551 | +0.04(+0.09%) |
Oct 28, 2015 | 44.11 | 44.75 | 43.53 | 44.57 | 172,592 | +0.47(+1.07%) |
Oct 27, 2015 | 43.85 | 44.50 | 43.67 | 44.10 | 185,094 | +0.24(+0.55%) |
Oct 26, 2015 | 44.59 | 44.72 | 43.62 | 43.86 | 180,785 | -0.84(-1.88%) |
Oct 23, 2015 | 45.00 | 45.20 | 44.44 | 44.70 | 341,533 | -0.10(-0.22%) |
Oct 22, 2015 | 47.41 | 47.41 | 43.83 | 44.80 | 320,456 | -2.45(-5.19%) |
Oct 21, 2015 | 47.68 | 48.01 | 45.79 | 47.25 | 160,227 | -0.14(-0.30%) |
Oct 20, 2015 | 47.70 | 47.89 | 46.65 | 47.39 | 114,085 | -0.14(-0.29%) |
Oct 19, 2015 | 46.69 | 48.08 | 46.35 | 47.53 | 126,219 | +0.80(+1.71%) |
Oct 16, 2015 | 46.71 | 47.56 | 46.28 | 46.73 | 70,392 | +0.21(+0.45%) |
Oct 15, 2015 | 45.15 | 46.59 | 44.61 | 46.52 | 127,458 | +1.38(+3.06%) |
Oct 14, 2015 | 45.28 | 45.69 | 44.67 | 45.14 | 114,261 | -0.18(-0.40%) |
Oct 13, 2015 | 44.84 | 46.06 | 44.81 | 45.32 | 127,074 | +0.47(+1.05%) |
Oct 12, 2015 | 43.36 | 44.99 | 43.36 | 44.85 | 76,991 | +1.33(+3.06%) |
Oct 09, 2015 | 43.21 | 44.71 | 42.86 | 43.52 | 147,535 | +0.27(+0.62%) |
Oct 08, 2015 | 43.35 | 43.60 | 42.82 | 43.25 | 68,525 | -0.23(-0.53%) |
Oct 07, 2015 | 43.37 | 43.69 | 42.81 | 43.48 | 132,894 | +0.04(+0.09%) |
Oct 06, 2015 | 43.41 | 43.97 | 42.83 | 43.44 | 140,549 | -0.14(-0.32%) |
Oct 05, 2015 | 43.93 | 44.44 | 42.66 | 43.58 | 132,037 | -0.18(-0.41%) |
Oct 02, 2015 | 42.69 | 43.98 | 42.14 | 43.76 | 117,602 | +0.79(+1.84%) |