Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.71 | 46.66 | 46.66 | 46.66 | 100,040 | -0.18(-0.38%) |
Dec 30, 2015 | 47.29 | 47.29 | 46.68 | 46.84 | 92,752 | -0.58(-1.22%) |
Dec 29, 2015 | 47.48 | 47.89 | 46.73 | 47.42 | 114,444 | +0.25(+0.53%) |
Dec 28, 2015 | 47.05 | 47.54 | 46.95 | 47.17 | 132,807 | -0.02(-0.04%) |
Dec 24, 2015 | 47.35 | 47.18 | 47.18 | 47.18 | 68,985 | -0.22(-0.47%) |
Dec 23, 2015 | 47.00 | 47.55 | 46.48 | 47.41 | 113,746 | +0.65(+1.40%) |
Dec 22, 2015 | 46.65 | 47.03 | 46.46 | 46.75 | 142,497 | +0.21(+0.46%) |
Dec 21, 2015 | 46.63 | 47.35 | 46.44 | 46.54 | 199,086 | +0.01(+0.02%) |
Dec 18, 2015 | 46.24 | 46.58 | 45.83 | 46.53 | 735,705 | +0.34(+0.74%) |
Dec 17, 2015 | 46.47 | 46.65 | 45.82 | 46.19 | 153,931 | -0.31(-0.67%) |
Dec 16, 2015 | 46.44 | 47.20 | 45.76 | 46.50 | 229,363 | +0.37(+0.80%) |
Dec 15, 2015 | 45.76 | 46.55 | 45.76 | 46.13 | 306,425 | +0.65(+1.44%) |
Dec 14, 2015 | 45.46 | 46.06 | 44.92 | 45.48 | 297,884 | +0.01(+0.02%) |
Dec 11, 2015 | 46.14 | 46.75 | 45.41 | 45.47 | 299,741 | -1.34(-2.86%) |
Dec 10, 2015 | 46.24 | 46.90 | 46.12 | 46.81 | 443,403 | +0.68(+1.48%) |
Dec 09, 2015 | 46.34 | 46.93 | 45.61 | 46.12 | 162,651 | -0.19(-0.42%) |
Dec 08, 2015 | 45.98 | 46.45 | 45.72 | 46.32 | 89,904 | +0.03(+0.06%) |
Dec 07, 2015 | 47.24 | 47.24 | 45.76 | 46.29 | 160,425 | -1.01(-2.14%) |
Dec 04, 2015 | 46.57 | 47.41 | 46.57 | 47.30 | 90,175 | +0.71(+1.52%) |
Dec 03, 2015 | 47.91 | 47.91 | 46.14 | 46.59 | 96,879 | -1.14(-2.39%) |
Dec 02, 2015 | 47.50 | 47.88 | 47.35 | 47.74 | 211,650 | +0.23(+0.49%) |
Dec 01, 2015 | 47.41 | 47.77 | 47.12 | 47.51 | 235,802 | +0.41(+0.88%) |
Nov 30, 2015 | 47.96 | 47.96 | 46.94 | 47.09 | 97,251 | -0.85(-1.77%) |
Nov 27, 2015 | 47.77 | 48.14 | 47.65 | 47.94 | 39,203 | +0.19(+0.41%) |
Nov 25, 2015 | 47.54 | 47.75 | 47.75 | 47.75 | 86,014 | +0.33(+0.70%) |
Nov 24, 2015 | 47.43 | 47.75 | 47.02 | 47.42 | 96,847 | -0.63(-1.30%) |
Nov 23, 2015 | 47.55 | 48.63 | 47.49 | 48.04 | 130,845 | +0.40(+0.83%) |
Nov 20, 2015 | 47.53 | 48.19 | 47.18 | 47.65 | 99,859 | +0.23(+0.49%) |
Nov 19, 2015 | 47.47 | 47.73 | 47.08 | 47.42 | 92,766 | -0.14(-0.29%) |
Nov 18, 2015 | 47.08 | 47.59 | 46.84 | 47.55 | 197,232 | +0.69(+1.48%) |
Nov 17, 2015 | 46.97 | 47.29 | 46.54 | 46.86 | 140,616 | +0.01(+0.02%) |
Nov 16, 2015 | 46.11 | 46.95 | 45.57 | 46.85 | 173,472 | +0.53(+1.15%) |
Nov 13, 2015 | 48.48 | 48.48 | 46.24 | 46.32 | 266,657 | -2.36(-4.85%) |
Nov 12, 2015 | 49.04 | 49.18 | 48.58 | 48.68 | 81,416 | -0.59(-1.20%) |
Nov 11, 2015 | 49.46 | 49.59 | 49.05 | 49.27 | 65,531 | -0.09(-0.19%) |
Nov 10, 2015 | 48.90 | 49.55 | 48.56 | 49.36 | 87,764 | +0.30(+0.60%) |
Nov 09, 2015 | 49.53 | 49.54 | 48.46 | 49.07 | 95,249 | -0.65(-1.32%) |
Nov 06, 2015 | 50.07 | 50.21 | 49.37 | 49.72 | 126,977 | -0.27(-0.53%) |
Nov 05, 2015 | 49.72 | 50.05 | 49.40 | 49.99 | 147,335 | +0.36(+0.72%) |
Nov 04, 2015 | 50.19 | 50.21 | 49.53 | 49.63 | 230,706 | -0.62(-1.23%) |
Nov 03, 2015 | 49.04 | 50.39 | 48.77 | 50.25 | 294,056 | +0.95(+1.93%) |
Nov 02, 2015 | 48.08 | 49.31 | 48.08 | 49.30 | 188,575 | +1.07(+2.22%) |
Oct 30, 2015 | 48.74 | 48.97 | 46.89 | 48.23 | 380,882 | -0.75(-1.52%) |
Oct 29, 2015 | 48.50 | 49.17 | 47.89 | 48.97 | 200,085 | +0.46(+0.95%) |
Oct 28, 2015 | 47.57 | 48.54 | 47.47 | 48.51 | 521,752 | +1.24(+2.63%) |
Oct 27, 2015 | 46.45 | 47.51 | 46.27 | 47.27 | 353,186 | +0.57(+1.22%) |
Oct 26, 2015 | 45.76 | 46.94 | 44.85 | 46.70 | 347,833 | +0.73(+1.58%) |
Oct 23, 2015 | 47.02 | 47.17 | 45.58 | 45.97 | 302,716 | -0.90(-1.93%) |
Oct 22, 2015 | 46.16 | 46.94 | 45.91 | 46.87 | 92,071 | +1.01(+2.21%) |
Oct 21, 2015 | 46.73 | 46.73 | 45.75 | 45.86 | 104,394 | -0.81(-1.74%) |
Oct 20, 2015 | 46.21 | 46.94 | 46.21 | 46.67 | 153,950 | +0.47(+1.02%) |
Oct 19, 2015 | 46.30 | 46.30 | 45.69 | 46.20 | 107,597 | -0.30(-0.65%) |
Oct 16, 2015 | 46.55 | 46.56 | 45.71 | 46.50 | 114,282 | -0.14(-0.30%) |
Oct 15, 2015 | 45.85 | 46.94 | 44.94 | 46.64 | 176,525 | +1.00(+2.18%) |
Oct 14, 2015 | 46.08 | 46.29 | 45.56 | 45.65 | 95,261 | -0.51(-1.10%) |
Oct 13, 2015 | 46.46 | 46.95 | 45.80 | 46.15 | 123,668 | -0.59(-1.26%) |
Oct 12, 2015 | 46.48 | 47.09 | 46.48 | 46.74 | 113,664 | +0.15(+0.32%) |
Oct 09, 2015 | 47.32 | 47.32 | 46.39 | 46.59 | 98,975 | -0.47(-1.00%) |
Oct 08, 2015 | 45.88 | 47.14 | 45.88 | 47.06 | 135,141 | +1.06(+2.30%) |
Oct 07, 2015 | 45.53 | 46.24 | 45.20 | 46.00 | 186,745 | +0.64(+1.40%) |
Oct 06, 2015 | 45.88 | 45.90 | 45.20 | 45.37 | 132,502 | -0.59(-1.28%) |
Oct 05, 2015 | 45.17 | 46.00 | 45.17 | 45.96 | 122,177 | +1.04(+2.32%) |
Oct 02, 2015 | 43.75 | 44.95 | 43.41 | 44.92 | 116,003 | +0.77(+1.75%) |