Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.67 | 51.48 | 51.48 | 51.48 | 333,800 | -0.40(-0.77%) |
Dec 30, 2015 | 51.62 | 52.55 | 51.36 | 51.88 | 192,784 | +0.27(+0.52%) |
Dec 29, 2015 | 51.50 | 51.98 | 51.18 | 51.61 | 206,278 | +0.31(+0.60%) |
Dec 28, 2015 | 50.40 | 51.31 | 50.26 | 51.30 | 252,762 | +0.81(+1.60%) |
Dec 24, 2015 | 50.75 | 50.49 | 50.49 | 50.49 | 92,600 | -0.15(-0.30%) |
Dec 23, 2015 | 51.30 | 51.58 | 50.51 | 50.64 | 346,253 | -0.41(-0.80%) |
Dec 22, 2015 | 52.13 | 52.13 | 50.83 | 51.05 | 244,829 | -0.86(-1.66%) |
Dec 21, 2015 | 51.22 | 51.99 | 51.04 | 51.91 | 236,628 | +0.96(+1.88%) |
Dec 18, 2015 | 50.47 | 51.48 | 50.22 | 50.95 | 1,117,346 | +0.07(+0.14%) |
Dec 17, 2015 | 51.70 | 51.97 | 50.72 | 50.88 | 505,138 | -0.72(-1.40%) |
Dec 16, 2015 | 52.20 | 52.25 | 51.25 | 51.60 | 397,099 | -0.26(-0.50%) |
Dec 15, 2015 | 51.72 | 52.81 | 51.65 | 51.86 | 496,132 | +0.67(+1.31%) |
Dec 14, 2015 | 50.94 | 51.40 | 50.05 | 51.19 | 416,151 | +0.14(+0.27%) |
Dec 11, 2015 | 51.33 | 51.96 | 50.83 | 51.05 | 327,007 | -1.07(-2.05%) |
Dec 10, 2015 | 52.78 | 53.44 | 52.00 | 52.12 | 275,293 | -0.71(-1.34%) |
Dec 09, 2015 | 51.71 | 53.27 | 51.50 | 52.83 | 441,729 | +1.01(+1.95%) |
Dec 08, 2015 | 50.95 | 52.64 | 50.70 | 51.82 | 313,374 | +0.21(+0.41%) |
Dec 07, 2015 | 52.15 | 52.58 | 50.98 | 51.61 | 454,263 | -0.51(-0.98%) |
Dec 04, 2015 | 51.73 | 52.61 | 50.88 | 52.12 | 230,428 | +0.63(+1.22%) |
Dec 03, 2015 | 53.30 | 53.69 | 50.80 | 51.49 | 356,380 | -1.69(-3.18%) |
Dec 02, 2015 | 52.69 | 53.78 | 52.35 | 53.18 | 370,666 | +0.65(+1.24%) |
Dec 01, 2015 | 51.14 | 53.06 | 50.75 | 52.53 | 619,361 | +1.64(+3.22%) |
Nov 30, 2015 | 53.79 | 53.79 | 49.00 | 50.89 | 1,422,268 | -3.30(-6.09%) |
Nov 27, 2015 | 53.02 | 54.25 | 52.84 | 54.19 | 120,786 | +1.13(+2.13%) |
Nov 25, 2015 | 52.70 | 53.06 | 53.06 | 53.06 | 194,300 | +0.35(+0.66%) |
Nov 24, 2015 | 52.73 | 53.39 | 52.20 | 52.71 | 330,617 | -0.01(-0.02%) |
Nov 23, 2015 | 49.31 | 53.36 | 49.31 | 52.72 | 708,280 | +3.52(+7.15%) |
Nov 20, 2015 | 49.49 | 49.90 | 48.72 | 49.20 | 199,979 | +0.07(+0.14%) |
Nov 19, 2015 | 49.88 | 50.18 | 48.97 | 49.13 | 175,770 | -0.73(-1.46%) |
Nov 18, 2015 | 49.76 | 50.06 | 49.04 | 49.86 | 246,515 | +0.47(+0.95%) |
Nov 17, 2015 | 48.05 | 49.55 | 47.95 | 49.39 | 319,205 | +1.53(+3.20%) |
Nov 16, 2015 | 47.28 | 48.48 | 46.90 | 47.86 | 375,244 | +0.98(+2.09%) |
Nov 13, 2015 | 46.19 | 47.53 | 46.09 | 46.88 | 395,922 | +0.47(+1.01%) |
Nov 12, 2015 | 47.41 | 47.66 | 46.07 | 46.41 | 327,385 | -1.34(-2.81%) |
Nov 11, 2015 | 48.35 | 49.54 | 47.74 | 47.75 | 299,710 | -0.37(-0.77%) |
Nov 10, 2015 | 47.58 | 48.26 | 47.10 | 48.12 | 278,986 | +0.59(+1.24%) |
Nov 09, 2015 | 48.10 | 48.17 | 47.22 | 47.53 | 235,540 | -0.76(-1.57%) |
Nov 06, 2015 | 48.24 | 48.49 | 47.29 | 48.29 | 293,779 | +0.08(+0.17%) |
Nov 05, 2015 | 49.47 | 49.52 | 47.53 | 48.21 | 365,239 | -0.93(-1.89%) |
Nov 04, 2015 | 48.96 | 49.40 | 48.61 | 49.14 | 231,038 | +0.28(+0.57%) |
Nov 03, 2015 | 49.15 | 49.35 | 48.68 | 48.86 | 315,664 | -0.49(-0.99%) |
Nov 02, 2015 | 49.13 | 49.94 | 49.03 | 49.35 | 303,478 | +0.34(+0.69%) |
Oct 30, 2015 | 49.43 | 49.80 | 48.98 | 49.01 | 232,335 | -0.56(-1.13%) |
Oct 29, 2015 | 50.15 | 50.64 | 49.53 | 49.57 | 170,212 | -0.85(-1.69%) |
Oct 28, 2015 | 49.25 | 50.71 | 48.84 | 50.42 | 291,981 | +1.32(+2.69%) |
Oct 27, 2015 | 48.54 | 49.50 | 48.54 | 49.10 | 239,521 | +0.47(+0.97%) |
Oct 26, 2015 | 48.31 | 49.23 | 47.96 | 48.63 | 215,320 | +0.22(+0.45%) |
Oct 23, 2015 | 47.97 | 48.83 | 47.60 | 48.41 | 220,898 | +1.02(+2.15%) |
Oct 22, 2015 | 48.21 | 48.79 | 47.02 | 47.39 | 212,890 | -0.37(-0.77%) |
Oct 21, 2015 | 48.84 | 48.84 | 47.15 | 47.76 | 164,419 | -0.77(-1.59%) |
Oct 20, 2015 | 48.92 | 49.42 | 47.93 | 48.53 | 155,944 | -0.37(-0.76%) |
Oct 19, 2015 | 48.82 | 49.51 | 48.09 | 48.90 | 196,052 | -0.11(-0.22%) |
Oct 16, 2015 | 48.01 | 49.61 | 47.66 | 49.01 | 382,779 | +1.28(+2.68%) |
Oct 15, 2015 | 46.65 | 47.80 | 46.33 | 47.73 | 172,234 | +1.10(+2.36%) |
Oct 14, 2015 | 47.21 | 48.11 | 46.43 | 46.63 | 223,754 | -0.58(-1.23%) |
Oct 13, 2015 | 48.37 | 49.01 | 47.04 | 47.21 | 195,514 | -1.55(-3.18%) |
Oct 12, 2015 | 48.30 | 48.93 | 47.87 | 48.76 | 195,137 | +0.48(+0.99%) |
Oct 09, 2015 | 46.89 | 48.33 | 46.43 | 48.28 | 219,288 | +1.54(+3.29%) |
Oct 08, 2015 | 46.29 | 46.80 | 45.78 | 46.74 | 279,861 | +0.44(+0.95%) |
Oct 07, 2015 | 46.30 | 47.00 | 46.03 | 46.30 | 309,913 | +0.04(+0.09%) |
Oct 06, 2015 | 47.33 | 47.42 | 45.76 | 46.26 | 236,873 | -1.21(-2.55%) |
Oct 05, 2015 | 47.29 | 47.59 | 46.40 | 47.47 | 211,579 | +0.75(+1.61%) |
Oct 02, 2015 | 44.98 | 46.72 | 44.69 | 46.72 | 264,795 | +1.15(+2.52%) |