Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.39 | 46.81 | 46.81 | 46.81 | 134,623 | -0.82(-1.72%) |
Dec 30, 2015 | 48.18 | 48.52 | 47.49 | 47.63 | 79,480 | -0.59(-1.23%) |
Dec 29, 2015 | 47.71 | 48.40 | 47.67 | 48.22 | 104,343 | +0.73(+1.54%) |
Dec 28, 2015 | 47.82 | 48.33 | 46.96 | 47.49 | 139,033 | -0.62(-1.29%) |
Dec 24, 2015 | 47.55 | 48.11 | 48.11 | 48.11 | 84,482 | +0.61(+1.29%) |
Dec 23, 2015 | 47.49 | 47.53 | 47.05 | 47.50 | 115,744 | +0.16(+0.35%) |
Dec 22, 2015 | 47.11 | 47.35 | 46.09 | 47.34 | 215,033 | +0.36(+0.78%) |
Dec 21, 2015 | 46.96 | 47.29 | 46.32 | 46.98 | 153,229 | +0.46(+1.00%) |
Dec 18, 2015 | 47.33 | 47.42 | 46.04 | 46.51 | 985,626 | -1.12(-2.35%) |
Dec 17, 2015 | 48.63 | 48.83 | 47.24 | 47.63 | 189,490 | -0.79(-1.64%) |
Dec 16, 2015 | 47.80 | 48.57 | 46.68 | 48.42 | 228,107 | +1.01(+2.13%) |
Dec 15, 2015 | 46.92 | 47.91 | 46.46 | 47.41 | 254,188 | +0.88(+1.90%) |
Dec 14, 2015 | 46.28 | 46.79 | 45.31 | 46.53 | 292,121 | +0.20(+0.43%) |
Dec 11, 2015 | 46.39 | 47.14 | 45.58 | 46.33 | 368,430 | -1.04(-2.19%) |
Dec 10, 2015 | 47.30 | 47.94 | 46.99 | 47.37 | 226,711 | -0.13(-0.27%) |
Dec 09, 2015 | 48.01 | 49.08 | 46.26 | 47.49 | 246,596 | -0.80(-1.66%) |
Dec 08, 2015 | 48.53 | 48.86 | 47.70 | 48.30 | 184,126 | -0.75(-1.52%) |
Dec 07, 2015 | 49.90 | 50.45 | 48.68 | 49.04 | 230,671 | -1.05(-2.09%) |
Dec 04, 2015 | 48.81 | 50.15 | 48.37 | 50.09 | 244,271 | +1.36(+2.79%) |
Dec 03, 2015 | 49.12 | 49.64 | 48.35 | 48.73 | 234,535 | -0.03(-0.06%) |
Dec 02, 2015 | 49.59 | 49.80 | 48.53 | 48.76 | 261,283 | -0.81(-1.64%) |
Dec 01, 2015 | 49.80 | 50.04 | 48.99 | 49.57 | 126,539 | +0.05(+0.11%) |
Nov 30, 2015 | 49.99 | 50.05 | 49.45 | 49.52 | 136,479 | -0.53(-1.06%) |
Nov 27, 2015 | 49.81 | 50.12 | 49.39 | 50.05 | 62,650 | +0.28(+0.57%) |
Nov 25, 2015 | 49.75 | 49.76 | 49.76 | 49.76 | 98,197 | +0.09(+0.18%) |
Nov 24, 2015 | 49.27 | 49.84 | 48.95 | 49.67 | 121,730 | +0.02(+0.04%) |
Nov 23, 2015 | 49.42 | 49.92 | 48.76 | 49.65 | 90,867 | +0.15(+0.29%) |
Nov 20, 2015 | 49.37 | 49.56 | 49.05 | 49.51 | 122,187 | +0.35(+0.70%) |
Nov 19, 2015 | 49.64 | 49.78 | 48.89 | 49.16 | 140,696 | -0.58(-1.17%) |
Nov 18, 2015 | 49.26 | 49.80 | 48.69 | 49.75 | 163,423 | +0.53(+1.07%) |
Nov 17, 2015 | 49.53 | 50.23 | 49.15 | 49.22 | 139,396 | -0.14(-0.28%) |
Nov 16, 2015 | 48.51 | 49.41 | 48.37 | 49.35 | 225,182 | +0.69(+1.42%) |
Nov 13, 2015 | 49.15 | 49.48 | 48.36 | 48.66 | 220,290 | -0.74(-1.49%) |
Nov 12, 2015 | 49.96 | 49.96 | 49.04 | 49.40 | 140,151 | -0.76(-1.51%) |
Nov 11, 2015 | 51.03 | 51.13 | 49.78 | 50.16 | 197,701 | -0.88(-1.71%) |
Nov 10, 2015 | 51.44 | 51.85 | 50.65 | 51.03 | 186,934 | -0.31(-0.60%) |
Nov 09, 2015 | 52.58 | 52.85 | 51.05 | 51.34 | 225,736 | -0.43(-0.83%) |
Nov 06, 2015 | 50.13 | 52.58 | 50.13 | 51.77 | 378,314 | +2.02(+4.07%) |
Nov 05, 2015 | 49.11 | 49.98 | 48.75 | 49.75 | 172,465 | +0.76(+1.54%) |
Nov 04, 2015 | 48.89 | 49.17 | 48.52 | 48.99 | 139,794 | +0.21(+0.43%) |
Nov 03, 2015 | 48.41 | 48.98 | 48.14 | 48.78 | 168,001 | +0.14(+0.28%) |
Nov 02, 2015 | 48.01 | 49.13 | 47.96 | 48.64 | 154,020 | +0.79(+1.65%) |
Oct 30, 2015 | 48.90 | 49.20 | 47.44 | 47.85 | 128,001 | -1.25(-2.54%) |
Oct 29, 2015 | 49.84 | 50.09 | 48.98 | 49.10 | 207,732 | -0.69(-1.39%) |
Oct 28, 2015 | 48.58 | 49.87 | 48.58 | 49.79 | 314,438 | +1.41(+2.91%) |
Oct 27, 2015 | 49.01 | 49.41 | 48.17 | 48.38 | 202,579 | -0.82(-1.66%) |
Oct 26, 2015 | 49.78 | 49.96 | 48.76 | 49.20 | 180,716 | -0.53(-1.06%) |
Oct 23, 2015 | 49.37 | 50.45 | 49.32 | 49.73 | 312,617 | +0.61(+1.24%) |
Oct 22, 2015 | 48.09 | 49.84 | 47.62 | 49.12 | 157,070 | +1.48(+3.11%) |
Oct 21, 2015 | 48.60 | 49.98 | 47.58 | 47.63 | 336,324 | -1.56(-3.16%) |
Oct 20, 2015 | 48.33 | 49.19 | 48.12 | 49.19 | 195,074 | +1.06(+2.21%) |
Oct 19, 2015 | 47.32 | 48.52 | 47.32 | 48.12 | 113,266 | +0.42(+0.88%) |
Oct 16, 2015 | 47.73 | 48.05 | 46.97 | 47.71 | 153,266 | +0.09(+0.19%) |
Oct 15, 2015 | 46.46 | 47.68 | 46.12 | 47.62 | 200,269 | +1.46(+3.17%) |
Oct 14, 2015 | 46.74 | 46.74 | 45.74 | 46.15 | 416,553 | -0.73(-1.55%) |
Oct 13, 2015 | 46.63 | 47.16 | 46.63 | 46.88 | 166,135 | +0.02(+0.04%) |
Oct 12, 2015 | 46.62 | 47.02 | 46.15 | 46.86 | 69,146 | +0.25(+0.55%) |
Oct 09, 2015 | 47.37 | 47.47 | 46.48 | 46.61 | 112,246 | -0.67(-1.42%) |
Oct 08, 2015 | 46.32 | 47.29 | 45.92 | 47.28 | 151,768 | +0.95(+2.06%) |
Oct 07, 2015 | 45.42 | 46.38 | 45.36 | 46.32 | 207,943 | +0.95(+2.08%) |
Oct 06, 2015 | 45.04 | 45.71 | 44.94 | 45.38 | 232,058 | +0.23(+0.50%) |
Oct 05, 2015 | 43.87 | 45.53 | 43.56 | 45.15 | 254,367 | +1.59(+3.65%) |
Oct 02, 2015 | 43.76 | 43.76 | 42.06 | 43.56 | 159,538 | -0.80(-1.80%) |