Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.43 | 47.62 | 47.62 | 47.62 | 761,000 | -1.31(-2.68%) |
Dec 30, 2015 | 48.97 | 50.00 | 48.14 | 48.93 | 485,288 | -0.52(-1.05%) |
Dec 29, 2015 | 49.01 | 49.94 | 48.79 | 49.45 | 494,530 | +0.68(+1.39%) |
Dec 28, 2015 | 48.29 | 49.70 | 47.03 | 48.77 | 484,486 | +0.85(+1.77%) |
Dec 24, 2015 | 49.12 | 47.92 | 47.92 | 47.92 | 231,800 | -1.65(-3.33%) |
Dec 23, 2015 | 49.43 | 49.93 | 48.99 | 49.57 | 628,527 | +1.12(+2.31%) |
Dec 22, 2015 | 47.83 | 49.08 | 46.48 | 48.45 | 524,342 | +0.47(+0.98%) |
Dec 21, 2015 | 47.80 | 49.63 | 47.15 | 47.98 | 1,001,509 | -0.40(-0.83%) |
Dec 18, 2015 | 46.90 | 49.73 | 46.22 | 48.38 | 1,485,923 | +1.51(+3.22%) |
Dec 17, 2015 | 47.07 | 47.63 | 45.74 | 46.87 | 477,882 | -0.25(-0.53%) |
Dec 16, 2015 | 44.49 | 47.40 | 44.29 | 47.12 | 1,069,096 | +1.17(+2.55%) |
Dec 15, 2015 | 46.42 | 47.83 | 45.51 | 45.95 | 757,575 | -0.30(-0.65%) |
Dec 14, 2015 | 44.49 | 46.28 | 44.28 | 46.25 | 723,655 | +1.52(+3.40%) |
Dec 11, 2015 | 46.46 | 46.70 | 44.57 | 44.73 | 465,431 | -2.47(-5.23%) |
Dec 10, 2015 | 44.52 | 47.73 | 44.52 | 47.20 | 689,080 | +2.00(+4.42%) |
Dec 09, 2015 | 45.48 | 48.63 | 44.97 | 45.20 | 1,335,612 | -0.69(-1.50%) |
Dec 08, 2015 | 43.95 | 46.28 | 43.20 | 45.89 | 757,702 | +1.14(+2.55%) |
Dec 07, 2015 | 41.93 | 45.87 | 41.53 | 44.75 | 1,531,936 | +2.27(+5.34%) |
Dec 04, 2015 | 40.98 | 42.95 | 40.58 | 42.48 | 544,027 | +1.45(+3.53%) |
Dec 03, 2015 | 41.33 | 43.22 | 40.52 | 41.03 | 936,600 | -0.80(-1.91%) |
Dec 02, 2015 | 40.00 | 43.94 | 39.65 | 41.83 | 3,160,383 | +3.90(+10.28%) |
Dec 01, 2015 | 37.44 | 38.06 | 36.34 | 37.93 | 1,409,059 | +0.02(+0.05%) |
Nov 30, 2015 | 38.14 | 38.95 | 37.86 | 37.91 | 1,359,080 | -0.25(-0.66%) |
Nov 27, 2015 | 38.10 | 38.72 | 37.54 | 38.16 | 393,564 | +0.11(+0.29%) |
Nov 25, 2015 | 38.25 | 38.05 | 38.05 | 38.05 | 348,800 | -0.07(-0.18%) |
Nov 24, 2015 | 39.10 | 39.21 | 37.72 | 38.12 | 836,267 | -1.57(-3.96%) |
Nov 23, 2015 | 37.80 | 40.13 | 37.04 | 39.69 | 1,301,002 | +2.41(+6.46%) |
Nov 20, 2015 | 36.23 | 37.40 | 36.07 | 37.28 | 936,692 | +1.77(+4.98%) |
Nov 19, 2015 | 35.30 | 36.99 | 34.46 | 35.51 | 828,042 | -0.27(-0.75%) |
Nov 18, 2015 | 35.71 | 36.07 | 34.15 | 35.78 | 1,434,779 | -0.02(-0.06%) |
Nov 17, 2015 | 37.45 | 37.72 | 35.55 | 35.80 | 1,997,546 | -1.48(-3.97%) |
Nov 16, 2015 | 36.11 | 38.75 | 35.33 | 37.28 | 1,358,008 | +0.76(+2.08%) |
Nov 13, 2015 | 38.82 | 39.38 | 36.20 | 36.52 | 1,668,470 | -2.39(-6.14%) |
Nov 12, 2015 | 41.50 | 41.73 | 38.52 | 38.91 | 1,831,091 | -2.66(-6.40%) |
Nov 11, 2015 | 41.96 | 42.77 | 40.47 | 41.57 | 3,138,015 | +2.14(+5.43%) |
Nov 10, 2015 | 46.00 | 47.17 | 38.60 | 39.43 | 7,938,954 | -6.41(-13.98%) |
Nov 09, 2015 | 44.43 | 46.39 | 43.54 | 45.84 | 2,596,943 | +1.72(+3.90%) |
Nov 06, 2015 | 43.12 | 45.10 | 41.79 | 44.12 | 1,154,767 | +0.79(+1.82%) |
Nov 05, 2015 | 44.71 | 44.82 | 43.25 | 43.33 | 784,897 | -1.18(-2.65%) |
Nov 04, 2015 | 44.93 | 46.10 | 43.91 | 44.51 | 724,088 | -0.63(-1.40%) |
Nov 03, 2015 | 43.49 | 46.95 | 43.30 | 45.14 | 1,215,274 | +1.54(+3.53%) |
Nov 02, 2015 | 41.32 | 44.30 | 40.09 | 43.60 | 887,011 | +1.33(+3.15%) |
Oct 30, 2015 | 42.55 | 42.80 | 41.72 | 42.27 | 607,503 | -0.67(-1.56%) |
Oct 29, 2015 | 44.00 | 45.60 | 42.22 | 42.94 | 1,157,982 | -0.19(-0.44%) |
Oct 28, 2015 | 41.65 | 43.45 | 41.21 | 43.13 | 540,658 | +1.48(+3.55%) |
Oct 27, 2015 | 40.76 | 41.79 | 40.11 | 41.65 | 697,294 | +0.86(+2.11%) |
Oct 26, 2015 | 41.00 | 41.50 | 40.05 | 40.79 | 539,843 | -0.48(-1.16%) |
Oct 23, 2015 | 44.65 | 44.65 | 41.04 | 41.27 | 737,193 | -2.79(-6.33%) |
Oct 22, 2015 | 44.97 | 45.34 | 42.84 | 44.06 | 778,432 | -0.90(-2.00%) |
Oct 21, 2015 | 45.63 | 45.93 | 43.98 | 44.96 | 935,428 | -0.42(-0.93%) |
Oct 20, 2015 | 44.94 | 46.12 | 42.00 | 45.38 | 1,604,749 | +0.47(+1.05%) |
Oct 19, 2015 | 42.25 | 45.00 | 41.67 | 44.91 | 1,218,106 | +2.43(+5.72%) |
Oct 16, 2015 | 41.02 | 44.16 | 41.02 | 42.48 | 1,238,622 | +1.69(+4.14%) |
Oct 15, 2015 | 39.50 | 40.98 | 39.10 | 40.79 | 596,998 | +1.22(+3.08%) |
Oct 14, 2015 | 39.30 | 40.60 | 37.53 | 39.57 | 756,964 | +0.78(+2.01%) |
Oct 13, 2015 | 37.57 | 39.90 | 37.57 | 38.79 | 479,345 | +0.38(+0.99%) |
Oct 12, 2015 | 39.36 | 39.51 | 37.78 | 38.41 | 709,184 | -0.66(-1.69%) |
Oct 09, 2015 | 39.92 | 39.96 | 38.90 | 39.07 | 606,403 | -0.38(-0.96%) |
Oct 08, 2015 | 37.91 | 39.92 | 37.41 | 39.45 | 616,457 | +1.19(+3.11%) |
Oct 07, 2015 | 38.77 | 39.31 | 37.85 | 38.26 | 853,411 | -1.09(-2.77%) |
Oct 06, 2015 | 38.52 | 40.72 | 38.22 | 39.35 | 1,321,776 | +1.25(+3.28%) |
Oct 05, 2015 | 35.99 | 39.75 | 35.82 | 38.10 | 1,200,627 | +1.92(+5.31%) |
Oct 02, 2015 | 34.76 | 36.41 | 34.12 | 36.18 | 422,174 | +0.33(+0.92%) |