Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.76 | 41.34 | 41.34 | 41.34 | 264,100 | -0.52(-1.24%) |
Dec 30, 2015 | 41.79 | 42.19 | 41.03 | 41.86 | 95,115 | +0.09(+0.22%) |
Dec 29, 2015 | 41.00 | 41.90 | 41.00 | 41.77 | 115,897 | +0.68(+1.65%) |
Dec 28, 2015 | 41.48 | 41.69 | 40.69 | 41.09 | 142,767 | -0.68(-1.63%) |
Dec 24, 2015 | 41.17 | 41.77 | 41.77 | 41.77 | 136,600 | +0.26(+0.63%) |
Dec 23, 2015 | 41.79 | 42.62 | 41.04 | 41.51 | 192,754 | -0.18(-0.43%) |
Dec 22, 2015 | 42.42 | 42.42 | 41.37 | 41.69 | 151,599 | -0.49(-1.16%) |
Dec 21, 2015 | 42.43 | 43.23 | 41.48 | 42.18 | 242,229 | -0.10(-0.24%) |
Dec 18, 2015 | 43.35 | 43.48 | 42.24 | 42.28 | 586,978 | -1.33(-3.05%) |
Dec 17, 2015 | 44.27 | 44.75 | 43.08 | 43.61 | 348,231 | -0.87(-1.96%) |
Dec 16, 2015 | 44.98 | 44.98 | 43.83 | 44.48 | 137,256 | -0.04(-0.09%) |
Dec 15, 2015 | 44.67 | 44.84 | 43.68 | 44.52 | 252,760 | -0.09(-0.20%) |
Dec 14, 2015 | 44.92 | 45.18 | 44.33 | 44.61 | 177,066 | -0.40(-0.89%) |
Dec 11, 2015 | 45.23 | 45.87 | 44.36 | 45.01 | 266,311 | -1.12(-2.43%) |
Dec 10, 2015 | 46.05 | 46.80 | 45.62 | 46.13 | 247,367 | +0.12(+0.26%) |
Dec 09, 2015 | 46.82 | 47.23 | 45.98 | 46.01 | 117,072 | -0.90(-1.92%) |
Dec 08, 2015 | 46.41 | 47.20 | 45.72 | 46.91 | 221,229 | +0.12(+0.26%) |
Dec 07, 2015 | 48.26 | 48.40 | 46.36 | 46.79 | 138,829 | -1.67(-3.45%) |
Dec 04, 2015 | 47.28 | 48.82 | 47.28 | 48.46 | 160,000 | +1.11(+2.34%) |
Dec 03, 2015 | 48.54 | 49.49 | 46.90 | 47.35 | 116,784 | -0.99(-2.05%) |
Dec 02, 2015 | 49.08 | 49.98 | 48.10 | 48.34 | 101,498 | -1.01(-2.05%) |
Dec 01, 2015 | 49.12 | 49.71 | 48.95 | 49.35 | 200,391 | +0.10(+0.20%) |
Nov 30, 2015 | 49.88 | 49.88 | 48.86 | 49.25 | 147,481 | -0.57(-1.14%) |
Nov 27, 2015 | 49.48 | 49.98 | 49.27 | 49.82 | 33,748 | +0.33(+0.67%) |
Nov 25, 2015 | 49.50 | 49.49 | 49.49 | 49.49 | 93,800 | -0.07(-0.14%) |
Nov 24, 2015 | 48.35 | 49.85 | 47.86 | 49.56 | 249,656 | +0.91(+1.87%) |
Nov 23, 2015 | 48.65 | 49.00 | 48.24 | 48.65 | 122,294 | -0.22(-0.45%) |
Nov 20, 2015 | 48.70 | 48.97 | 47.72 | 48.87 | 198,936 | +0.49(+1.01%) |
Nov 19, 2015 | 49.68 | 49.68 | 48.19 | 48.38 | 213,122 | -1.26(-2.54%) |
Nov 18, 2015 | 49.58 | 50.23 | 48.77 | 49.64 | 125,337 | +0.06(+0.12%) |
Nov 17, 2015 | 51.52 | 51.85 | 49.06 | 49.58 | 279,658 | -1.92(-3.73%) |
Nov 16, 2015 | 51.32 | 52.04 | 50.64 | 51.50 | 174,143 | +0.02(+0.04%) |
Nov 13, 2015 | 51.26 | 51.98 | 51.02 | 51.48 | 102,059 | -0.23(-0.44%) |
Nov 12, 2015 | 51.50 | 52.11 | 51.03 | 51.71 | 362,276 | +0.08(+0.15%) |
Nov 11, 2015 | 52.54 | 52.62 | 51.50 | 51.63 | 195,494 | -0.69(-1.32%) |
Nov 10, 2015 | 52.11 | 52.54 | 50.40 | 52.32 | 245,956 | -0.19(-0.36%) |
Nov 09, 2015 | 53.73 | 53.77 | 52.21 | 52.51 | 164,402 | -1.33(-2.47%) |
Nov 06, 2015 | 52.43 | 54.43 | 52.38 | 53.84 | 251,894 | +1.82(+3.50%) |
Nov 05, 2015 | 57.69 | 58.60 | 49.51 | 52.02 | 852,276 | -5.53(-9.61%) |
Nov 04, 2015 | 56.24 | 59.40 | 56.12 | 57.55 | 447,476 | +1.72(+3.08%) |
Nov 03, 2015 | 56.83 | 56.83 | 55.66 | 55.83 | 223,005 | -1.02(-1.79%) |
Nov 02, 2015 | 57.69 | 57.85 | 56.48 | 56.85 | 131,676 | -0.58(-1.01%) |
Oct 30, 2015 | 57.18 | 57.94 | 56.68 | 57.43 | 123,827 | +0.39(+0.68%) |
Oct 29, 2015 | 57.41 | 57.72 | 56.94 | 57.04 | 121,242 | -0.48(-0.83%) |
Oct 28, 2015 | 56.72 | 58.00 | 56.28 | 57.52 | 176,403 | +1.01(+1.79%) |
Oct 27, 2015 | 56.58 | 57.35 | 56.09 | 56.51 | 145,241 | +0.05(+0.09%) |
Oct 26, 2015 | 57.47 | 57.98 | 56.30 | 56.46 | 236,504 | -1.00(-1.74%) |
Oct 23, 2015 | 57.17 | 57.85 | 56.80 | 57.46 | 106,540 | +0.97(+1.72%) |
Oct 22, 2015 | 56.70 | 57.12 | 56.08 | 56.49 | 263,461 | +0.15(+0.27%) |
Oct 21, 2015 | 57.13 | 58.05 | 56.22 | 56.34 | 174,938 | -0.65(-1.14%) |
Oct 20, 2015 | 57.37 | 57.62 | 56.68 | 56.99 | 165,271 | -0.46(-0.80%) |
Oct 19, 2015 | 56.86 | 58.56 | 56.83 | 57.45 | 165,852 | +0.46(+0.81%) |
Oct 16, 2015 | 55.81 | 57.66 | 54.65 | 56.99 | 366,742 | +1.50(+2.70%) |
Oct 15, 2015 | 52.72 | 55.80 | 52.22 | 55.49 | 258,839 | +3.07(+5.86%) |
Oct 14, 2015 | 53.22 | 53.40 | 52.22 | 52.42 | 172,403 | -0.88(-1.65%) |
Oct 13, 2015 | 53.99 | 54.63 | 53.28 | 53.30 | 90,927 | -0.94(-1.73%) |
Oct 12, 2015 | 54.00 | 54.84 | 53.65 | 54.24 | 217,489 | +0.32(+0.59%) |
Oct 09, 2015 | 53.43 | 54.47 | 52.84 | 53.92 | 144,047 | +0.60(+1.13%) |
Oct 08, 2015 | 53.32 | 53.60 | 52.33 | 53.32 | 150,142 | -0.09(-0.17%) |
Oct 07, 2015 | 52.94 | 53.64 | 52.20 | 53.41 | 105,010 | +0.69(+1.31%) |
Oct 06, 2015 | 52.62 | 53.10 | 51.59 | 52.72 | 139,127 | +0.10(+0.19%) |
Oct 05, 2015 | 51.66 | 53.08 | 51.34 | 52.62 | 105,284 | +1.34(+2.61%) |
Oct 02, 2015 | 50.89 | 51.32 | 49.87 | 51.28 | 106,927 | -0.04(-0.08%) |