Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.97 | 44.68 | 44.68 | 44.68 | 52,722 | -0.49(-1.08%) |
Dec 30, 2015 | 45.33 | 45.34 | 45.17 | 45.17 | 128,321 | -0.22(-0.49%) |
Dec 29, 2015 | 45.19 | 45.47 | 45.19 | 45.39 | 56,728 | +0.50(+1.11%) |
Dec 28, 2015 | 44.84 | 44.92 | 44.63 | 44.89 | 141,443 | -0.23(-0.52%) |
Dec 24, 2015 | 45.05 | 45.13 | 45.13 | 45.13 | 48,665 | +0.05(+0.12%) |
Dec 23, 2015 | 44.88 | 45.11 | 44.81 | 45.07 | 43,560 | +0.52(+1.16%) |
Dec 22, 2015 | 44.32 | 44.61 | 44.14 | 44.55 | 88,618 | +0.42(+0.95%) |
Dec 21, 2015 | 44.09 | 44.14 | 43.81 | 44.14 | 44,835 | +0.28(+0.64%) |
Dec 18, 2015 | 44.41 | 44.41 | 43.86 | 43.86 | 82,139 | -0.68(-1.53%) |
Dec 17, 2015 | 45.32 | 45.32 | 44.54 | 44.54 | 2,619,918 | -0.64(-1.43%) |
Dec 16, 2015 | 44.85 | 45.30 | 44.41 | 45.19 | 82,407 | +0.64(+1.44%) |
Dec 15, 2015 | 44.45 | 44.79 | 44.45 | 44.55 | 60,485 | +0.44(+1.01%) |
Dec 14, 2015 | 43.96 | 44.10 | 43.55 | 44.10 | 105,600 | +0.15(+0.34%) |
Dec 11, 2015 | 44.29 | 44.38 | 43.89 | 43.95 | 48,375 | -0.83(-1.86%) |
Dec 10, 2015 | 44.75 | 45.07 | 44.70 | 44.79 | 21,036 | +0.07(+0.15%) |
Dec 09, 2015 | 44.95 | 45.31 | 44.44 | 44.72 | 40,970 | -0.34(-0.75%) |
Dec 08, 2015 | 44.94 | 45.22 | 44.80 | 45.06 | 35,627 | -0.24(-0.52%) |
Dec 07, 2015 | 45.54 | 45.54 | 45.15 | 45.30 | 27,453 | -0.35(-0.77%) |
Dec 04, 2015 | 44.90 | 45.71 | 44.90 | 45.65 | 50,345 | +0.84(+1.87%) |
Dec 03, 2015 | 45.56 | 45.56 | 44.70 | 44.81 | 39,923 | -0.68(-1.48%) |
Dec 02, 2015 | 45.95 | 46.01 | 45.43 | 45.49 | 35,719 | -0.44(-0.97%) |
Dec 01, 2015 | 45.72 | 45.99 | 45.69 | 45.93 | 159,302 | +0.41(+0.90%) |
Nov 30, 2015 | 45.80 | 45.80 | 45.50 | 45.52 | 21,929 | -0.18(-0.39%) |
Nov 27, 2015 | 45.69 | 45.77 | 45.69 | 45.70 | 92,760 | +0.01(+0.02%) |
Nov 25, 2015 | 45.71 | 45.69 | 45.69 | 45.69 | 32,374 | +0.06(+0.13%) |
Nov 24, 2015 | 45.33 | 45.73 | 45.24 | 45.63 | 67,625 | +0.07(+0.16%) |
Nov 23, 2015 | 45.62 | 45.77 | 45.47 | 45.56 | 30,124 | -0.04(-0.09%) |
Nov 20, 2015 | 45.63 | 45.76 | 45.57 | 45.60 | 60,367 | +0.16(+0.35%) |
Nov 19, 2015 | 45.46 | 45.57 | 45.37 | 45.43 | 31,570 | -0.08(-0.17%) |
Nov 18, 2015 | 44.92 | 45.51 | 44.92 | 45.51 | 18,244 | +0.76(+1.69%) |
Nov 17, 2015 | 44.91 | 45.11 | 44.72 | 44.75 | 38,647 | -0.09(-0.20%) |
Nov 16, 2015 | 44.12 | 44.86 | 44.06 | 44.85 | 32,686 | +0.67(+1.52%) |
Nov 13, 2015 | 44.58 | 44.58 | 44.17 | 44.18 | 46,614 | -0.56(-1.26%) |
Nov 12, 2015 | 45.04 | 45.19 | 44.74 | 44.74 | 42,123 | -0.60(-1.32%) |
Nov 11, 2015 | 45.54 | 45.58 | 45.33 | 45.34 | 25,215 | -0.08(-0.17%) |
Nov 10, 2015 | 45.29 | 45.50 | 45.27 | 45.42 | 35,850 | +0.00(+0.00%) |
Nov 09, 2015 | 45.73 | 45.73 | 45.24 | 45.42 | 52,740 | -0.41(-0.88%) |
Nov 06, 2015 | 45.85 | 45.87 | 45.56 | 45.82 | 36,927 | -0.05(-0.10%) |
Nov 05, 2015 | 45.94 | 45.98 | 45.68 | 45.87 | 31,217 | -0.05(-0.10%) |
Nov 04, 2015 | 46.22 | 46.22 | 45.80 | 45.92 | 25,327 | -0.07(-0.16%) |
Nov 03, 2015 | 45.84 | 46.17 | 45.80 | 45.99 | 55,612 | +0.09(+0.20%) |
Nov 02, 2015 | 45.41 | 45.92 | 45.41 | 45.90 | 289,115 | +0.54(+1.18%) |
Oct 30, 2015 | 45.55 | 45.66 | 45.36 | 45.36 | 57,013 | -0.19(-0.43%) |
Oct 29, 2015 | 45.50 | 45.62 | 45.44 | 45.56 | 27,318 | -0.04(-0.08%) |
Oct 28, 2015 | 45.12 | 45.63 | 44.98 | 45.60 | 67,584 | +0.61(+1.35%) |
Oct 27, 2015 | 44.99 | 45.06 | 44.88 | 44.99 | 64,877 | -0.15(-0.34%) |
Oct 26, 2015 | 45.16 | 45.21 | 45.05 | 45.14 | 45,615 | -0.10(-0.23%) |
Oct 23, 2015 | 45.14 | 45.34 | 45.02 | 45.25 | 102,032 | +0.48(+1.08%) |
Oct 22, 2015 | 44.34 | 44.86 | 44.34 | 44.76 | 48,662 | +0.63(+1.43%) |
Oct 21, 2015 | 44.53 | 44.55 | 44.13 | 44.13 | 22,460 | -0.27(-0.61%) |
Oct 20, 2015 | 44.37 | 44.59 | 44.32 | 44.40 | 37,928 | -0.10(-0.23%) |
Oct 19, 2015 | 44.32 | 44.51 | 44.25 | 44.51 | 37,942 | +0.04(+0.10%) |
Oct 16, 2015 | 44.39 | 44.46 | 44.18 | 44.46 | 181,712 | +0.17(+0.37%) |
Oct 15, 2015 | 43.84 | 44.30 | 43.76 | 44.30 | 154,802 | +0.68(+1.57%) |
Oct 14, 2015 | 43.77 | 43.98 | 43.53 | 43.61 | 50,432 | -0.23(-0.52%) |
Oct 13, 2015 | 43.92 | 44.26 | 43.79 | 43.84 | 33,566 | -0.29(-0.66%) |
Oct 12, 2015 | 44.09 | 44.20 | 44.03 | 44.13 | 17,204 | +0.01(+0.03%) |
Oct 09, 2015 | 44.21 | 44.22 | 43.94 | 44.12 | 66,053 | +0.08(+0.18%) |
Oct 08, 2015 | 43.60 | 44.11 | 43.52 | 44.04 | 222,915 | +0.35(+0.81%) |
Oct 07, 2015 | 43.52 | 43.74 | 43.32 | 43.69 | 69,804 | +0.40(+0.92%) |
Oct 06, 2015 | 43.44 | 43.53 | 43.19 | 43.29 | 52,295 | -0.21(-0.48%) |
Oct 05, 2015 | 43.01 | 43.50 | 43.01 | 43.50 | 61,674 | +0.82(+1.93%) |
Oct 02, 2015 | 41.56 | 42.68 | 41.44 | 42.68 | 79,450 | +0.63(+1.50%) |