Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.38 | 47.33 | 47.33 | 47.33 | 14,340 | -0.33(-0.70%) |
Dec 30, 2015 | 47.61 | 47.74 | 47.60 | 47.66 | 20,160 | -0.12(-0.25%) |
Dec 29, 2015 | 47.65 | 47.90 | 47.65 | 47.78 | 13,519 | +0.76(+1.62%) |
Dec 28, 2015 | 46.99 | 47.05 | 46.85 | 47.02 | 52,077 | +0.32(+0.68%) |
Dec 24, 2015 | 46.60 | 46.70 | 46.70 | 46.70 | 17,209 | -0.79(-1.66%) |
Dec 23, 2015 | 47.28 | 47.56 | 47.22 | 47.49 | 22,290 | +0.53(+1.12%) |
Dec 22, 2015 | 46.79 | 47.02 | 46.67 | 46.96 | 17,696 | +0.25(+0.54%) |
Dec 21, 2015 | 46.71 | 46.76 | 46.39 | 46.71 | 70,424 | +0.01(+0.02%) |
Dec 18, 2015 | 46.76 | 46.88 | 46.69 | 46.70 | 25,902 | -0.28(-0.61%) |
Dec 17, 2015 | 47.47 | 47.47 | 46.96 | 46.98 | 37,015 | -0.19(-0.40%) |
Dec 16, 2015 | 46.98 | 47.27 | 46.75 | 47.17 | 656,394 | +0.52(+1.10%) |
Dec 15, 2015 | 46.63 | 46.79 | 46.47 | 46.66 | 196,708 | +0.09(+0.20%) |
Dec 14, 2015 | 46.67 | 46.67 | 46.24 | 46.57 | 61,890 | +0.57(+1.25%) |
Dec 11, 2015 | 46.19 | 46.26 | 45.90 | 45.99 | 30,832 | -0.77(-1.64%) |
Dec 10, 2015 | 46.64 | 46.90 | 46.64 | 46.76 | 24,860 | +0.24(+0.52%) |
Dec 09, 2015 | 46.84 | 46.98 | 46.43 | 46.52 | 140,026 | -0.67(-1.43%) |
Dec 08, 2015 | 46.96 | 47.21 | 46.82 | 47.19 | 39,064 | -0.44(-0.93%) |
Dec 07, 2015 | 47.55 | 47.65 | 47.37 | 47.63 | 38,805 | +0.07(+0.14%) |
Dec 04, 2015 | 47.25 | 47.61 | 47.22 | 47.56 | 15,111 | +0.32(+0.67%) |
Dec 03, 2015 | 47.53 | 47.57 | 47.07 | 47.25 | 16,475 | -0.40(-0.84%) |
Dec 02, 2015 | 47.99 | 47.99 | 47.58 | 47.65 | 14,903 | -0.25(-0.52%) |
Dec 01, 2015 | 47.82 | 47.99 | 47.81 | 47.90 | 27,637 | +0.35(+0.73%) |
Nov 30, 2015 | 47.56 | 47.56 | 47.42 | 47.55 | 30,031 | +0.13(+0.28%) |
Nov 27, 2015 | 47.56 | 47.58 | 47.41 | 47.42 | 8,810 | -0.31(-0.64%) |
Nov 25, 2015 | 47.68 | 47.72 | 47.72 | 47.72 | 41,849 | -0.19(-0.40%) |
Nov 24, 2015 | 47.72 | 48.01 | 47.66 | 47.91 | 23,855 | +0.36(+0.75%) |
Nov 23, 2015 | 47.65 | 47.73 | 47.47 | 47.56 | 19,478 | -0.14(-0.30%) |
Nov 20, 2015 | 47.60 | 47.81 | 47.60 | 47.70 | 14,905 | +0.40(+0.84%) |
Nov 19, 2015 | 47.39 | 47.39 | 47.24 | 47.30 | 59,229 | +0.05(+0.11%) |
Nov 18, 2015 | 47.03 | 47.32 | 46.86 | 47.25 | 21,096 | +0.08(+0.18%) |
Nov 17, 2015 | 47.07 | 47.32 | 47.05 | 47.17 | 15,466 | +0.22(+0.48%) |
Nov 16, 2015 | 46.66 | 46.95 | 46.50 | 46.94 | 70,997 | +0.56(+1.20%) |
Nov 13, 2015 | 46.66 | 46.66 | 46.38 | 46.38 | 18,193 | -0.07(-0.16%) |
Nov 12, 2015 | 46.65 | 46.77 | 46.46 | 46.46 | 15,854 | -0.47(-1.01%) |
Nov 11, 2015 | 46.88 | 47.11 | 46.88 | 46.93 | 39,002 | +0.47(+1.02%) |
Nov 10, 2015 | 46.34 | 46.51 | 46.34 | 46.46 | 7,116 | +0.27(+0.59%) |
Nov 09, 2015 | 46.40 | 46.52 | 46.04 | 46.18 | 60,282 | -0.37(-0.80%) |
Nov 06, 2015 | 46.59 | 46.61 | 46.42 | 46.56 | 12,538 | -0.14(-0.30%) |
Nov 05, 2015 | 46.76 | 46.91 | 46.63 | 46.70 | 25,721 | +0.36(+0.77%) |
Nov 04, 2015 | 46.51 | 46.52 | 46.31 | 46.34 | 25,179 | -0.60(-1.28%) |
Nov 03, 2015 | 46.75 | 47.09 | 46.75 | 46.94 | 63,635 | +0.00(+0.00%) |
Nov 02, 2015 | 46.55 | 47.02 | 46.55 | 46.94 | 21,225 | +0.32(+0.70%) |
Oct 30, 2015 | 46.89 | 46.90 | 46.54 | 46.62 | 19,374 | -0.21(-0.44%) |
Oct 29, 2015 | 46.74 | 46.86 | 46.69 | 46.82 | 16,101 | -0.26(-0.55%) |
Oct 28, 2015 | 46.82 | 47.08 | 46.68 | 47.08 | 41,886 | +0.40(+0.86%) |
Oct 27, 2015 | 46.68 | 46.73 | 46.60 | 46.68 | 14,266 | -0.24(-0.51%) |
Oct 26, 2015 | 46.98 | 47.02 | 46.82 | 46.92 | 15,165 | -0.15(-0.32%) |
Oct 23, 2015 | 46.93 | 47.19 | 46.89 | 47.07 | 44,775 | +0.11(+0.23%) |
Oct 22, 2015 | 46.65 | 47.20 | 46.65 | 46.97 | 26,401 | +0.58(+1.25%) |
Oct 21, 2015 | 46.54 | 46.62 | 46.38 | 46.38 | 99,653 | +0.55(+1.20%) |
Oct 20, 2015 | 45.87 | 46.03 | 45.84 | 45.84 | 196,098 | -0.49(-1.06%) |
Oct 19, 2015 | 46.13 | 46.33 | 46.13 | 46.33 | 18,772 | -0.02(-0.04%) |
Oct 16, 2015 | 46.28 | 46.34 | 46.11 | 46.34 | 37,183 | -0.37(-0.80%) |
Oct 15, 2015 | 46.36 | 46.72 | 46.35 | 46.72 | 50,659 | +1.30(+2.86%) |
Oct 14, 2015 | 45.64 | 45.74 | 45.37 | 45.42 | 681,697 | -0.24(-0.53%) |
Oct 13, 2015 | 45.74 | 45.99 | 45.64 | 45.66 | 37,635 | -0.13(-0.29%) |
Oct 12, 2015 | 45.86 | 45.86 | 45.64 | 45.79 | 17,703 | +0.06(+0.13%) |
Oct 09, 2015 | 45.79 | 45.88 | 45.67 | 45.74 | 13,411 | -0.04(-0.09%) |
Oct 08, 2015 | 45.51 | 45.84 | 45.39 | 45.78 | 36,433 | +0.05(+0.11%) |
Oct 07, 2015 | 45.69 | 45.81 | 45.52 | 45.73 | 30,862 | +0.37(+0.83%) |
Oct 06, 2015 | 45.34 | 45.51 | 45.19 | 45.35 | 37,640 | -0.34(-0.75%) |
Oct 05, 2015 | 45.22 | 45.79 | 45.22 | 45.69 | 83,801 | +1.01(+2.27%) |
Oct 02, 2015 | 43.73 | 44.68 | 43.73 | 44.68 | 58,274 | +0.52(+1.17%) |