Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.01 | 47.67 | 47.67 | 47.67 | 201,807 | -0.45(-0.94%) |
Dec 30, 2015 | 48.34 | 48.40 | 48.10 | 48.12 | 219,136 | -0.28(-0.58%) |
Dec 29, 2015 | 48.19 | 48.44 | 48.19 | 48.40 | 212,894 | +0.44(+0.93%) |
Dec 28, 2015 | 47.86 | 47.98 | 47.70 | 47.96 | 218,831 | -0.01(-0.02%) |
Dec 24, 2015 | 48.14 | 47.97 | 47.97 | 47.97 | 98,834 | -0.12(-0.24%) |
Dec 23, 2015 | 47.76 | 48.10 | 47.75 | 48.08 | 167,753 | +0.64(+1.34%) |
Dec 22, 2015 | 47.13 | 47.57 | 46.96 | 47.44 | 176,175 | +0.49(+1.05%) |
Dec 21, 2015 | 46.72 | 46.95 | 46.59 | 46.95 | 192,089 | +0.50(+1.08%) |
Dec 18, 2015 | 47.29 | 47.29 | 46.45 | 46.45 | 134,040 | -0.84(-1.77%) |
Dec 17, 2015 | 48.01 | 48.08 | 47.29 | 47.29 | 137,031 | -0.70(-1.46%) |
Dec 16, 2015 | 47.46 | 48.05 | 47.30 | 47.99 | 109,388 | +0.67(+1.42%) |
Dec 15, 2015 | 47.38 | 47.52 | 47.19 | 47.31 | 212,251 | +0.28(+0.59%) |
Dec 14, 2015 | 46.77 | 47.06 | 46.44 | 47.04 | 228,177 | +0.39(+0.84%) |
Dec 11, 2015 | 47.05 | 47.10 | 46.57 | 46.64 | 176,618 | -0.76(-1.60%) |
Dec 10, 2015 | 47.44 | 47.75 | 47.35 | 47.40 | 130,155 | -0.02(-0.04%) |
Dec 09, 2015 | 47.62 | 48.17 | 47.26 | 47.42 | 125,296 | -0.33(-0.68%) |
Dec 08, 2015 | 47.84 | 48.00 | 47.60 | 47.75 | 451,357 | -0.40(-0.84%) |
Dec 07, 2015 | 48.30 | 48.30 | 47.94 | 48.15 | 151,930 | -0.16(-0.34%) |
Dec 04, 2015 | 47.56 | 48.37 | 47.54 | 48.31 | 107,600 | +0.85(+1.80%) |
Dec 03, 2015 | 48.08 | 48.08 | 47.29 | 47.46 | 153,971 | -0.52(-1.08%) |
Dec 02, 2015 | 48.43 | 48.43 | 47.95 | 47.98 | 143,997 | -0.49(-1.01%) |
Dec 01, 2015 | 48.17 | 48.50 | 48.17 | 48.47 | 126,393 | +0.41(+0.86%) |
Nov 30, 2015 | 48.38 | 48.39 | 48.04 | 48.05 | 152,690 | -0.29(-0.60%) |
Nov 27, 2015 | 48.23 | 48.37 | 48.12 | 48.34 | 32,089 | +0.09(+0.18%) |
Nov 25, 2015 | 48.26 | 48.26 | 48.26 | 48.26 | 138,052 | +0.02(+0.04%) |
Nov 24, 2015 | 47.99 | 48.32 | 47.89 | 48.24 | 201,651 | +0.08(+0.16%) |
Nov 23, 2015 | 48.08 | 48.28 | 48.03 | 48.16 | 204,483 | +0.19(+0.40%) |
Nov 20, 2015 | 48.10 | 48.26 | 47.87 | 47.97 | 157,047 | +0.11(+0.22%) |
Nov 19, 2015 | 47.85 | 48.03 | 47.84 | 47.86 | 224,992 | -0.04(-0.08%) |
Nov 18, 2015 | 47.35 | 47.93 | 47.30 | 47.90 | 98,080 | +0.63(+1.34%) |
Nov 17, 2015 | 47.45 | 47.61 | 47.16 | 47.27 | 97,959 | -0.10(-0.20%) |
Nov 16, 2015 | 46.55 | 47.36 | 46.55 | 47.36 | 109,562 | +0.81(+1.73%) |
Nov 13, 2015 | 46.85 | 46.98 | 46.56 | 46.56 | 125,351 | -0.39(-0.84%) |
Nov 12, 2015 | 47.46 | 47.46 | 46.95 | 46.95 | 123,151 | -0.75(-1.57%) |
Nov 11, 2015 | 47.95 | 47.95 | 47.68 | 47.70 | 167,829 | -0.08(-0.17%) |
Nov 10, 2015 | 47.60 | 47.84 | 47.57 | 47.78 | 117,733 | +0.15(+0.31%) |
Nov 09, 2015 | 47.93 | 48.03 | 47.46 | 47.63 | 247,118 | -0.48(-1.00%) |
Nov 06, 2015 | 48.28 | 48.28 | 47.79 | 48.11 | 65,325 | -0.32(-0.65%) |
Nov 05, 2015 | 48.41 | 48.49 | 48.18 | 48.43 | 147,661 | +0.04(+0.08%) |
Nov 04, 2015 | 48.62 | 48.63 | 48.32 | 48.39 | 82,517 | -0.08(-0.16%) |
Nov 03, 2015 | 48.37 | 48.65 | 48.23 | 48.47 | 213,223 | +0.06(+0.12%) |
Nov 02, 2015 | 48.04 | 48.48 | 47.97 | 48.41 | 250,843 | +0.47(+0.98%) |
Oct 30, 2015 | 48.03 | 48.23 | 47.91 | 47.94 | 180,046 | -0.03(-0.06%) |
Oct 29, 2015 | 47.81 | 48.04 | 47.51 | 47.97 | 138,909 | +0.06(+0.12%) |
Oct 28, 2015 | 47.66 | 47.97 | 47.37 | 47.91 | 197,432 | +0.24(+0.50%) |
Oct 27, 2015 | 47.57 | 47.68 | 47.42 | 47.67 | 163,952 | -0.04(-0.08%) |
Oct 26, 2015 | 47.75 | 47.83 | 47.70 | 47.71 | 247,324 | -0.09(-0.18%) |
Oct 23, 2015 | 47.99 | 47.99 | 47.56 | 47.79 | 239,177 | -0.05(-0.10%) |
Oct 22, 2015 | 47.12 | 47.93 | 47.12 | 47.84 | 152,177 | +0.98(+2.09%) |
Oct 21, 2015 | 47.03 | 47.20 | 46.83 | 46.86 | 86,043 | -0.12(-0.25%) |
Oct 20, 2015 | 46.88 | 47.13 | 46.87 | 46.98 | 147,888 | +0.02(+0.05%) |
Oct 19, 2015 | 46.86 | 46.96 | 46.79 | 46.95 | 267,272 | -0.08(-0.17%) |
Oct 16, 2015 | 46.91 | 47.05 | 46.77 | 47.04 | 123,910 | +0.17(+0.37%) |
Oct 15, 2015 | 46.46 | 46.86 | 46.33 | 46.86 | 88,661 | +0.54(+1.16%) |
Oct 14, 2015 | 46.71 | 46.85 | 46.30 | 46.33 | 83,574 | -0.37(-0.80%) |
Oct 13, 2015 | 46.85 | 47.03 | 46.65 | 46.70 | 103,960 | -0.32(-0.67%) |
Oct 12, 2015 | 46.91 | 47.08 | 46.89 | 47.02 | 194,636 | +0.07(+0.14%) |
Oct 09, 2015 | 46.90 | 47.08 | 46.82 | 46.95 | 133,976 | +0.02(+0.04%) |
Oct 08, 2015 | 46.22 | 46.98 | 46.22 | 46.93 | 158,679 | +0.61(+1.33%) |
Oct 07, 2015 | 46.12 | 46.40 | 45.92 | 46.32 | 107,202 | +0.44(+0.96%) |
Oct 06, 2015 | 46.11 | 46.15 | 45.78 | 45.87 | 114,373 | -0.25(-0.54%) |
Oct 05, 2015 | 45.57 | 46.15 | 45.57 | 46.12 | 84,030 | +0.81(+1.78%) |
Oct 02, 2015 | 44.30 | 45.32 | 44.09 | 45.32 | 90,158 | +0.65(+1.46%) |