Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.30 | 45.30 | 45.30 | 0 | +0.10(+0.22%) | |
Dec 30, 2015 | 45.56 | 45.57 | 44.91 | 45.20 | 0 | -0.95(-2.07%) |
Dec 29, 2015 | 46.43 | 46.70 | 45.60 | 46.15 | 0 | +0.37(+0.81%) |
Dec 28, 2015 | 47.23 | 47.23 | 45.60 | 45.78 | 0 | -2.03(-4.24%) |
Dec 24, 2015 | 47.81 | 47.81 | 47.81 | 0 | +1.10(+2.35%) | |
Dec 23, 2015 | 45.65 | 46.76 | 45.65 | 46.71 | 0 | +1.35(+2.99%) |
Dec 22, 2015 | 46.01 | 45.10 | 45.36 | 0 | +0.02(+0.05%) | |
Dec 21, 2015 | 45.13 | 46.04 | 45.11 | 45.33 | 0 | +0.80(+1.79%) |
Dec 18, 2015 | 43.59 | 45.40 | 43.59 | 44.54 | 0 | +1.32(+3.06%) |
Dec 17, 2015 | 46.11 | 46.11 | 43.18 | 43.21 | 0 | -3.48(-7.46%) |
Dec 16, 2015 | 45.31 | 46.91 | 45.31 | 46.70 | 0 | +2.01(+4.50%) |
Dec 15, 2015 | 44.91 | 45.33 | 44.18 | 44.68 | 0 | +0.12(+0.27%) |
Dec 14, 2015 | 47.05 | 47.11 | 44.54 | 44.57 | 0 | -2.84(-5.99%) |
Dec 11, 2015 | 46.83 | 48.20 | 46.50 | 47.41 | 0 | +0.04(+0.08%) |
Dec 10, 2015 | 47.02 | 48.24 | 46.92 | 47.37 | 0 | +0.16(+0.34%) |
Dec 09, 2015 | 47.16 | 48.28 | 46.74 | 47.21 | 0 | +0.73(+1.58%) |
Dec 08, 2015 | 47.21 | 47.30 | 45.98 | 46.47 | 0 | -0.83(-1.75%) |
Dec 07, 2015 | 49.38 | 49.38 | 46.93 | 47.30 | 0 | -2.65(-5.31%) |
Dec 04, 2015 | 47.56 | 49.97 | 47.56 | 49.95 | 0 | +2.78(+5.90%) |
Dec 03, 2015 | 46.89 | 47.89 | 46.64 | 47.17 | 0 | +0.62(+1.34%) |
Dec 02, 2015 | 47.06 | 47.35 | 45.76 | 46.54 | 0 | -1.15(-2.40%) |
Dec 01, 2015 | 46.33 | 47.77 | 45.93 | 47.69 | 0 | +1.54(+3.33%) |
Nov 30, 2015 | 45.17 | 46.24 | 45.15 | 46.15 | 0 | +1.24(+2.75%) |
Nov 27, 2015 | 45.19 | 45.48 | 44.75 | 44.92 | 0 | -1.05(-2.28%) |
Nov 25, 2015 | 45.96 | 45.96 | 45.96 | 0 | -0.19(-0.41%) | |
Nov 24, 2015 | 44.86 | 46.36 | 44.86 | 46.15 | 0 | +1.74(+3.91%) |
Nov 23, 2015 | 44.91 | 44.42 | 0 | -0.36(-0.80%) | ||
Nov 20, 2015 | 44.54 | 44.77 | 0 | -1.75(-3.75%) | ||
Nov 19, 2015 | 45.90 | 46.99 | 45.67 | 46.52 | 0 | +1.04(+2.29%) |
Nov 18, 2015 | 43.83 | 45.58 | 43.35 | 45.48 | 0 | +1.85(+4.24%) |
Nov 17, 2015 | 45.79 | 45.80 | 43.44 | 43.63 | 0 | -2.48(-5.38%) |
Nov 16, 2015 | 45.80 | 46.60 | 45.80 | 46.11 | 0 | +0.55(+1.21%) |
Nov 13, 2015 | 45.01 | 45.92 | 44.87 | 45.56 | 0 | +0.32(+0.72%) |
Nov 12, 2015 | 45.21 | 46.42 | 44.50 | 45.23 | 0 | -0.71(-1.55%) |
Nov 11, 2015 | 45.65 | 46.12 | 45.24 | 45.94 | 0 | +0.27(+0.58%) |
Nov 10, 2015 | 46.29 | 46.57 | 45.60 | 45.68 | 0 | -1.37(-2.91%) |
Nov 09, 2015 | 46.00 | 47.17 | 45.22 | 47.05 | 0 | +1.04(+2.26%) |
Nov 06, 2015 | 47.49 | 47.49 | 45.69 | 46.01 | 0 | -2.23(-4.62%) |
Nov 05, 2015 | 50.39 | 50.39 | 47.91 | 48.24 | 0 | -2.25(-4.45%) |
Nov 04, 2015 | 52.33 | 52.67 | 50.37 | 50.49 | 0 | -1.36(-2.62%) |
Nov 03, 2015 | 51.38 | 52.33 | 50.96 | 51.85 | 0 | -0.07(-0.14%) |
Nov 02, 2015 | 51.06 | 52.40 | 50.38 | 51.92 | 0 | +0.47(+0.91%) |
Oct 30, 2015 | 52.19 | 53.08 | 51.45 | 51.45 | 0 | -0.80(-1.53%) |
Oct 29, 2015 | 53.71 | 54.44 | 51.88 | 52.25 | 0 | -1.84(-3.40%) |
Oct 28, 2015 | 55.15 | 57.30 | 53.21 | 54.09 | 0 | -0.48(-0.88%) |
Oct 27, 2015 | 54.29 | 55.26 | 53.59 | 54.57 | 0 | +0.03(+0.06%) |
Oct 26, 2015 | 56.19 | 56.22 | 54.54 | 54.54 | 0 | -1.76(-3.13%) |
Oct 23, 2015 | 55.27 | 56.69 | 54.35 | 56.30 | 0 | +1.42(+2.58%) |
Oct 22, 2015 | 53.63 | 55.49 | 53.59 | 54.89 | 0 | +1.24(+2.31%) |
Oct 21, 2015 | 55.16 | 55.16 | 53.39 | 53.65 | 0 | -1.99(-3.59%) |
Oct 20, 2015 | 53.99 | 56.17 | 53.95 | 55.64 | 0 | +2.06(+3.84%) |
Oct 19, 2015 | 55.70 | 56.13 | 53.36 | 53.59 | 0 | -2.44(-4.36%) |
Oct 16, 2015 | 57.83 | 58.14 | 55.97 | 56.03 | 0 | -1.93(-3.34%) |
Oct 15, 2015 | 57.32 | 58.12 | 56.39 | 57.96 | 0 | +0.18(+0.32%) |
Oct 14, 2015 | 54.79 | 57.93 | 54.79 | 57.78 | 0 | +3.72(+6.88%) |
Oct 13, 2015 | 53.83 | 55.16 | 53.24 | 54.06 | 0 | +0.11(+0.21%) |
Oct 12, 2015 | 56.72 | 57.07 | 53.43 | 53.95 | 0 | -2.09(-3.73%) |
Oct 09, 2015 | 54.57 | 56.26 | 54.57 | 56.04 | 0 | +2.39(+4.45%) |
Oct 08, 2015 | 53.35 | 55.91 | 52.95 | 53.65 | 0 | -0.33(-0.60%) |
Oct 07, 2015 | 53.65 | 54.49 | 52.92 | 53.98 | 0 | +0.59(+1.11%) |
Oct 06, 2015 | 51.89 | 54.10 | 51.87 | 53.38 | 0 | +2.11(+4.11%) |
Oct 05, 2015 | 49.20 | 51.37 | 49.18 | 51.28 | 0 | +2.25(+4.59%) |
Oct 02, 2015 | 46.14 | 49.05 | 46.11 | 49.02 | 0 | +3.83(+8.47%) |