Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.65 | 53.79 | 53.79 | 53.79 | 189,200 | -1.42(-2.57%) |
Dec 30, 2015 | 55.32 | 56.76 | 54.02 | 55.21 | 237,445 | -0.55(-0.99%) |
Dec 29, 2015 | 57.28 | 57.55 | 54.91 | 55.76 | 323,499 | -0.63(-1.12%) |
Dec 28, 2015 | 54.41 | 56.48 | 54.02 | 56.39 | 210,307 | +1.88(+3.45%) |
Dec 24, 2015 | 54.62 | 54.51 | 54.51 | 54.51 | 92,300 | +0.04(+0.07%) |
Dec 23, 2015 | 52.45 | 55.62 | 52.37 | 54.47 | 209,095 | +1.81(+3.44%) |
Dec 22, 2015 | 54.28 | 54.28 | 51.36 | 52.66 | 312,614 | -1.24(-2.30%) |
Dec 21, 2015 | 54.59 | 54.59 | 52.64 | 53.90 | 172,218 | -0.01(-0.02%) |
Dec 18, 2015 | 53.93 | 55.76 | 53.69 | 53.91 | 1,172,715 | -0.69(-1.26%) |
Dec 17, 2015 | 56.11 | 56.63 | 53.99 | 54.60 | 337,780 | -1.47(-2.62%) |
Dec 16, 2015 | 53.58 | 56.24 | 52.29 | 56.07 | 276,147 | +2.93(+5.51%) |
Dec 15, 2015 | 51.38 | 53.25 | 50.95 | 53.14 | 475,021 | +2.38(+4.69%) |
Dec 14, 2015 | 53.44 | 53.44 | 49.43 | 50.76 | 434,755 | -2.76(-5.16%) |
Dec 11, 2015 | 54.35 | 55.26 | 52.60 | 53.52 | 372,609 | -1.87(-3.38%) |
Dec 10, 2015 | 52.10 | 55.47 | 51.80 | 55.39 | 406,332 | +3.15(+6.03%) |
Dec 09, 2015 | 54.42 | 54.93 | 51.73 | 52.24 | 376,304 | -2.53(-4.62%) |
Dec 08, 2015 | 51.67 | 55.83 | 51.52 | 54.77 | 411,365 | +2.75(+5.29%) |
Dec 07, 2015 | 56.94 | 57.82 | 51.16 | 52.02 | 471,536 | -4.88(-8.58%) |
Dec 04, 2015 | 54.00 | 57.04 | 53.91 | 56.90 | 451,821 | +2.89(+5.35%) |
Dec 03, 2015 | 55.23 | 56.12 | 53.15 | 54.01 | 333,756 | -1.21(-2.19%) |
Dec 02, 2015 | 55.63 | 57.16 | 54.14 | 55.22 | 505,953 | -0.50(-0.90%) |
Dec 01, 2015 | 53.59 | 55.75 | 52.15 | 55.72 | 493,493 | +2.39(+4.48%) |
Nov 30, 2015 | 59.47 | 59.76 | 52.35 | 53.33 | 499,362 | -5.43(-9.24%) |
Nov 27, 2015 | 58.07 | 59.96 | 57.72 | 58.76 | 213,572 | +0.48(+0.82%) |
Nov 25, 2015 | 57.18 | 58.28 | 58.28 | 58.28 | 590,600 | +0.82(+1.43%) |
Nov 24, 2015 | 55.04 | 57.74 | 54.59 | 57.46 | 317,141 | +1.86(+3.35%) |
Nov 23, 2015 | 52.00 | 57.01 | 52.00 | 55.60 | 464,402 | +3.39(+6.49%) |
Nov 20, 2015 | 51.82 | 54.06 | 51.41 | 52.21 | 375,164 | +0.65(+1.26%) |
Nov 19, 2015 | 52.22 | 52.84 | 50.80 | 51.56 | 226,104 | -0.18(-0.35%) |
Nov 18, 2015 | 49.50 | 51.99 | 49.08 | 51.74 | 251,265 | +2.27(+4.59%) |
Nov 17, 2015 | 49.52 | 50.66 | 47.87 | 49.47 | 273,155 | +0.35(+0.71%) |
Nov 16, 2015 | 48.97 | 50.99 | 47.29 | 49.12 | 307,030 | +0.41(+0.84%) |
Nov 13, 2015 | 48.45 | 49.92 | 47.75 | 48.71 | 513,931 | +0.11(+0.23%) |
Nov 12, 2015 | 52.00 | 52.00 | 48.09 | 48.60 | 496,212 | -4.13(-7.83%) |
Nov 11, 2015 | 56.28 | 56.28 | 51.80 | 52.73 | 298,596 | -2.96(-5.32%) |
Nov 10, 2015 | 51.08 | 56.59 | 50.79 | 55.69 | 832,481 | +4.19(+8.14%) |
Nov 09, 2015 | 51.11 | 51.89 | 50.06 | 51.50 | 595,973 | +0.46(+0.90%) |
Nov 06, 2015 | 53.34 | 53.65 | 48.52 | 51.04 | 809,179 | -1.78(-3.37%) |
Nov 05, 2015 | 52.05 | 53.77 | 49.90 | 52.82 | 586,256 | +0.14(+0.27%) |
Nov 04, 2015 | 53.41 | 54.07 | 51.22 | 52.68 | 332,917 | -0.47(-0.88%) |
Nov 03, 2015 | 52.15 | 54.13 | 51.11 | 53.15 | 580,071 | +0.66(+1.26%) |
Nov 02, 2015 | 48.00 | 52.98 | 47.24 | 52.49 | 573,372 | +4.64(+9.70%) |
Oct 30, 2015 | 51.19 | 52.50 | 46.90 | 47.85 | 1,503,235 | -3.59(-6.98%) |
Oct 29, 2015 | 52.39 | 54.77 | 50.58 | 51.44 | 590,356 | -1.34(-2.54%) |
Oct 28, 2015 | 49.67 | 52.96 | 48.50 | 52.78 | 612,362 | +3.41(+6.91%) |
Oct 27, 2015 | 47.24 | 50.17 | 47.06 | 49.37 | 477,408 | +2.16(+4.58%) |
Oct 26, 2015 | 47.11 | 48.16 | 46.04 | 47.21 | 436,625 | +0.39(+0.83%) |
Oct 23, 2015 | 44.19 | 47.81 | 43.58 | 46.82 | 614,078 | +3.48(+8.03%) |
Oct 22, 2015 | 42.98 | 44.46 | 41.75 | 43.34 | 614,949 | +0.50(+1.17%) |
Oct 21, 2015 | 43.67 | 44.44 | 41.18 | 42.84 | 426,475 | -0.53(-1.22%) |
Oct 20, 2015 | 43.62 | 44.67 | 41.86 | 43.37 | 456,136 | -0.55(-1.25%) |
Oct 19, 2015 | 43.20 | 45.41 | 42.31 | 43.92 | 252,932 | +0.47(+1.08%) |
Oct 16, 2015 | 42.92 | 43.51 | 41.69 | 43.45 | 312,191 | +0.47(+1.09%) |
Oct 15, 2015 | 41.20 | 43.07 | 40.91 | 42.98 | 907,532 | +1.59(+3.84%) |
Oct 14, 2015 | 42.16 | 42.76 | 38.32 | 41.39 | 989,207 | -0.30(-0.72%) |
Oct 13, 2015 | 44.87 | 45.67 | 41.32 | 41.69 | 697,057 | -2.96(-6.63%) |
Oct 12, 2015 | 43.41 | 45.95 | 42.53 | 44.65 | 594,573 | +0.80(+1.82%) |
Oct 09, 2015 | 41.81 | 44.94 | 40.80 | 43.85 | 642,720 | +1.72(+4.08%) |
Oct 08, 2015 | 41.63 | 42.75 | 40.60 | 42.13 | 716,931 | +0.30(+0.72%) |
Oct 07, 2015 | 39.73 | 42.11 | 38.04 | 41.83 | 678,005 | +2.41(+6.11%) |
Oct 06, 2015 | 43.04 | 43.04 | 38.20 | 39.42 | 686,034 | -3.90(-9.00%) |
Oct 05, 2015 | 42.77 | 44.57 | 41.17 | 43.32 | 697,120 | +0.07(+0.16%) |
Oct 02, 2015 | 38.54 | 43.59 | 37.75 | 43.25 | 1,198,377 | +3.84(+9.74%) |