Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.35 | 51.21 | 51.21 | 51.21 | 966,322 | -0.48(-0.93%) |
Dec 30, 2015 | 52.27 | 52.37 | 51.64 | 51.70 | 367,677 | -0.50(-0.96%) |
Dec 29, 2015 | 52.24 | 52.59 | 51.60 | 52.20 | 360,321 | +0.19(+0.37%) |
Dec 28, 2015 | 50.93 | 52.02 | 50.63 | 52.01 | 401,701 | +0.85(+1.66%) |
Dec 24, 2015 | 51.86 | 51.16 | 51.16 | 51.16 | 357,291 | -1.06(-2.02%) |
Dec 23, 2015 | 50.79 | 52.64 | 50.60 | 52.22 | 508,388 | +1.66(+3.28%) |
Dec 22, 2015 | 50.12 | 50.69 | 49.56 | 50.56 | 508,248 | +0.83(+1.67%) |
Dec 21, 2015 | 50.28 | 50.60 | 49.27 | 49.73 | 374,364 | -0.10(-0.20%) |
Dec 18, 2015 | 50.45 | 50.72 | 49.66 | 49.83 | 1,110,105 | -0.65(-1.28%) |
Dec 17, 2015 | 51.47 | 52.09 | 50.31 | 50.48 | 530,203 | -0.70(-1.37%) |
Dec 16, 2015 | 51.56 | 51.77 | 50.57 | 51.18 | 363,551 | +0.05(+0.09%) |
Dec 15, 2015 | 50.76 | 51.84 | 50.76 | 51.13 | 502,692 | +0.39(+0.77%) |
Dec 14, 2015 | 50.34 | 50.82 | 49.83 | 50.74 | 637,170 | +0.37(+0.74%) |
Dec 11, 2015 | 51.29 | 51.65 | 49.77 | 50.37 | 697,668 | -1.71(-3.29%) |
Dec 10, 2015 | 51.45 | 52.62 | 51.02 | 52.08 | 496,410 | +0.80(+1.56%) |
Dec 09, 2015 | 51.92 | 52.57 | 51.16 | 51.28 | 540,609 | -0.89(-1.71%) |
Dec 08, 2015 | 51.94 | 52.44 | 51.81 | 52.17 | 375,368 | -0.29(-0.56%) |
Dec 07, 2015 | 53.27 | 53.48 | 51.89 | 52.46 | 778,507 | -1.04(-1.94%) |
Dec 04, 2015 | 52.87 | 53.97 | 52.55 | 53.50 | 478,563 | +1.19(+2.28%) |
Dec 03, 2015 | 52.52 | 53.47 | 51.81 | 52.31 | 677,932 | -0.05(-0.09%) |
Dec 02, 2015 | 51.72 | 52.93 | 51.66 | 52.35 | 808,262 | +0.50(+0.97%) |
Dec 01, 2015 | 51.86 | 52.03 | 51.48 | 51.85 | 742,729 | +0.18(+0.35%) |
Nov 30, 2015 | 50.73 | 51.99 | 50.40 | 51.67 | 773,390 | +0.92(+1.81%) |
Nov 27, 2015 | 50.15 | 50.82 | 49.36 | 50.75 | 362,763 | +0.25(+0.50%) |
Nov 25, 2015 | 49.80 | 50.49 | 50.49 | 50.49 | 391,120 | +0.84(+1.69%) |
Nov 24, 2015 | 49.13 | 49.81 | 48.40 | 49.66 | 540,199 | +0.15(+0.29%) |
Nov 23, 2015 | 48.71 | 49.96 | 48.71 | 49.51 | 533,047 | +0.55(+1.12%) |
Nov 20, 2015 | 47.59 | 49.33 | 47.53 | 48.96 | 668,656 | +1.78(+3.76%) |
Nov 19, 2015 | 47.68 | 47.68 | 46.75 | 47.19 | 437,264 | -0.75(-1.56%) |
Nov 18, 2015 | 46.64 | 48.15 | 45.69 | 47.94 | 1,007,777 | +1.20(+2.57%) |
Nov 17, 2015 | 47.89 | 47.99 | 46.69 | 46.73 | 920,864 | -1.08(-2.27%) |
Nov 16, 2015 | 47.03 | 47.91 | 46.08 | 47.82 | 893,790 | +0.78(+1.66%) |
Nov 13, 2015 | 48.22 | 48.87 | 46.62 | 47.03 | 2,049,281 | -1.78(-3.64%) |
Nov 12, 2015 | 52.81 | 53.09 | 43.66 | 48.81 | 4,559,204 | -13.68(-21.90%) |
Nov 11, 2015 | 63.33 | 63.48 | 62.45 | 62.49 | 295,097 | -0.69(-1.10%) |
Nov 10, 2015 | 62.18 | 63.32 | 61.24 | 63.19 | 477,960 | +0.73(+1.17%) |
Nov 09, 2015 | 63.51 | 63.51 | 61.89 | 62.45 | 319,863 | -1.06(-1.66%) |
Nov 06, 2015 | 62.23 | 63.55 | 62.19 | 63.51 | 252,326 | +1.04(+1.66%) |
Nov 05, 2015 | 62.17 | 62.93 | 61.78 | 62.47 | 224,294 | +0.37(+0.60%) |
Nov 04, 2015 | 62.42 | 62.66 | 61.63 | 62.10 | 256,787 | -0.26(-0.42%) |
Nov 03, 2015 | 62.14 | 62.91 | 61.86 | 62.36 | 317,618 | +0.02(+0.03%) |
Nov 02, 2015 | 62.10 | 62.43 | 61.25 | 62.34 | 308,034 | +0.29(+0.47%) |
Oct 30, 2015 | 62.74 | 62.91 | 61.74 | 62.05 | 434,344 | -0.54(-0.86%) |
Oct 29, 2015 | 61.73 | 63.00 | 61.44 | 62.59 | 365,616 | +0.27(+0.44%) |
Oct 28, 2015 | 60.01 | 62.32 | 59.75 | 62.32 | 360,879 | +2.27(+3.79%) |
Oct 27, 2015 | 60.32 | 60.96 | 59.67 | 60.04 | 267,411 | -0.47(-0.78%) |
Oct 26, 2015 | 59.30 | 60.66 | 59.30 | 60.52 | 236,716 | +0.98(+1.65%) |
Oct 23, 2015 | 59.80 | 59.88 | 58.91 | 59.53 | 379,612 | +0.41(+0.69%) |
Oct 22, 2015 | 59.49 | 59.66 | 58.82 | 59.12 | 383,478 | -0.06(-0.11%) |
Oct 21, 2015 | 60.71 | 60.71 | 59.06 | 59.19 | 402,366 | -1.31(-2.17%) |
Oct 20, 2015 | 61.29 | 61.56 | 60.38 | 60.50 | 389,521 | -1.01(-1.64%) |
Oct 19, 2015 | 60.46 | 62.20 | 60.39 | 61.51 | 463,368 | +0.98(+1.62%) |
Oct 16, 2015 | 59.82 | 60.77 | 59.58 | 60.52 | 596,569 | +0.72(+1.20%) |
Oct 15, 2015 | 58.03 | 59.94 | 57.67 | 59.81 | 394,788 | +1.76(+3.03%) |
Oct 14, 2015 | 58.57 | 58.90 | 57.84 | 58.05 | 303,318 | -0.44(-0.75%) |
Oct 13, 2015 | 58.16 | 59.60 | 57.73 | 58.49 | 380,459 | +0.06(+0.11%) |
Oct 12, 2015 | 57.80 | 58.50 | 57.67 | 58.42 | 209,605 | +0.36(+0.63%) |
Oct 09, 2015 | 58.19 | 58.66 | 57.68 | 58.06 | 390,748 | -0.11(-0.19%) |
Oct 08, 2015 | 56.37 | 58.26 | 55.92 | 58.17 | 746,626 | +1.59(+2.81%) |
Oct 07, 2015 | 54.41 | 56.58 | 53.97 | 56.58 | 539,122 | +2.33(+4.29%) |
Oct 06, 2015 | 54.67 | 54.70 | 53.78 | 54.25 | 495,917 | -0.30(-0.55%) |
Oct 05, 2015 | 53.54 | 54.70 | 53.37 | 54.55 | 463,495 | +0.53(+0.98%) |
Oct 02, 2015 | 52.64 | 54.06 | 52.32 | 54.02 | 356,470 | +0.74(+1.38%) |