Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.20 | 44.40 | 44.40 | 44.40 | 1,720 | -2.10(-4.51%) |
Dec 30, 2015 | 46.20 | 47.10 | 45.67 | 46.50 | 1,507 | +0.00(+0.00%) |
Dec 29, 2015 | 45.30 | 48.60 | 44.40 | 46.50 | 3,307 | +1.35(+2.99%) |
Dec 28, 2015 | 42.15 | 47.85 | 40.95 | 45.15 | 2,730 | +2.70(+6.36%) |
Dec 24, 2015 | 43.50 | 42.45 | 42.45 | 42.45 | 433 | -1.05(-2.41%) |
Dec 23, 2015 | 43.35 | 44.25 | 42.75 | 43.50 | 1,769 | +0.15(+0.35%) |
Dec 22, 2015 | 42.15 | 46.05 | 42.15 | 43.35 | 1,312 | +1.05(+2.48%) |
Dec 21, 2015 | 41.70 | 42.30 | 41.25 | 42.30 | 1,170 | +0.60(+1.44%) |
Dec 18, 2015 | 42.15 | 42.60 | 40.80 | 41.70 | 3,240 | +0.45(+1.09%) |
Dec 17, 2015 | 39.60 | 43.80 | 39.60 | 41.25 | 2,667 | -0.30(-0.72%) |
Dec 16, 2015 | 37.50 | 44.48 | 37.50 | 41.55 | 3,059 | +3.30(+8.63%) |
Dec 15, 2015 | 43.50 | 43.50 | 37.05 | 38.25 | 3,678 | -4.35(-10.21%) |
Dec 14, 2015 | 43.20 | 43.50 | 42.30 | 42.60 | 572 | -0.60(-1.39%) |
Dec 11, 2015 | 42.45 | 43.95 | 42.15 | 43.20 | 1,244 | -0.30(-0.69%) |
Dec 10, 2015 | 43.65 | 45.00 | 43.50 | 43.50 | 755 | -0.15(-0.34%) |
Dec 09, 2015 | 44.55 | 45.12 | 42.90 | 43.65 | 1,627 | -0.65(-1.46%) |
Dec 08, 2015 | 45.00 | 45.00 | 42.72 | 44.30 | 2,812 | -1.30(-2.86%) |
Dec 07, 2015 | 46.80 | 46.80 | 44.55 | 45.60 | 1,641 | -1.20(-2.56%) |
Dec 04, 2015 | 44.40 | 46.80 | 44.25 | 46.80 | 4,215 | +2.10(+4.69%) |
Dec 03, 2015 | 44.70 | 45.90 | 42.45 | 44.70 | 2,443 | -0.60(-1.32%) |
Dec 02, 2015 | 46.05 | 46.05 | 43.65 | 45.30 | 3,191 | -0.75(-1.63%) |
Dec 01, 2015 | 47.10 | 47.40 | 45.75 | 46.05 | 7,184 | -1.35(-2.85%) |
Nov 30, 2015 | 49.20 | 49.20 | 46.36 | 47.40 | 2,661 | -1.80(-3.66%) |
Nov 27, 2015 | 47.55 | 49.35 | 46.20 | 49.20 | 2,313 | +1.80(+3.80%) |
Nov 25, 2015 | 48.30 | 47.40 | 47.40 | 47.40 | 4,566 | -0.75(-1.56%) |
Nov 24, 2015 | 50.55 | 52.35 | 47.55 | 48.15 | 7,058 | -2.40(-4.75%) |
Nov 23, 2015 | 47.25 | 55.50 | 45.00 | 50.55 | 37,432 | +5.10(+11.22%) |
Nov 20, 2015 | 45.28 | 48.90 | 43.20 | 45.45 | 22,263 | +0.98(+2.19%) |
Nov 19, 2015 | 44.25 | 45.15 | 42.75 | 44.48 | 3,502 | +0.83(+1.89%) |
Nov 18, 2015 | 43.65 | 44.28 | 43.50 | 43.65 | 1,141 | +0.15(+0.34%) |
Nov 17, 2015 | 43.65 | 44.40 | 43.50 | 43.50 | 486 | +0.45(+1.05%) |
Nov 16, 2015 | 44.55 | 44.70 | 43.05 | 43.05 | 3,066 | -1.50(-3.37%) |
Nov 13, 2015 | 45.75 | 45.75 | 44.54 | 44.55 | 739 | -0.90(-1.98%) |
Nov 12, 2015 | 45.60 | 46.37 | 45.45 | 45.45 | 3,007 | -0.97(-2.10%) |
Nov 11, 2015 | 46.66 | 46.66 | 45.75 | 46.42 | 889 | -1.28(-2.67%) |
Nov 10, 2015 | 48.00 | 48.47 | 46.50 | 47.70 | 2,118 | -0.30(-0.62%) |
Nov 09, 2015 | 50.25 | 50.25 | 47.55 | 48.00 | 1,294 | -2.85(-5.60%) |
Nov 06, 2015 | 51.60 | 51.60 | 48.90 | 50.85 | 1,708 | -0.60(-1.17%) |
Nov 05, 2015 | 51.30 | 51.60 | 48.45 | 51.45 | 628 | -0.30(-0.58%) |
Nov 04, 2015 | 52.95 | 52.95 | 49.65 | 51.75 | 1,541 | -1.05(-1.99%) |
Nov 03, 2015 | 50.70 | 53.83 | 50.70 | 52.80 | 1,526 | +1.80(+3.53%) |
Nov 02, 2015 | 48.00 | 54.75 | 46.46 | 51.00 | 13,203 | +4.20(+8.97%) |
Oct 30, 2015 | 53.25 | 53.25 | 42.45 | 46.80 | 8,775 | -6.45(-12.11%) |
Oct 29, 2015 | 51.60 | 58.35 | 51.30 | 53.25 | 20,430 | +3.15(+6.29%) |
Oct 28, 2015 | 46.20 | 54.51 | 44.52 | 50.10 | 20,121 | +3.90(+8.44%) |
Oct 27, 2015 | 49.05 | 49.05 | 44.70 | 46.20 | 3,950 | -3.15(-6.38%) |
Oct 26, 2015 | 47.55 | 50.10 | 46.80 | 49.35 | 1,711 | +1.80(+3.79%) |
Oct 23, 2015 | 43.95 | 48.60 | 43.80 | 47.55 | 9,762 | +3.75(+8.56%) |
Oct 22, 2015 | 47.40 | 48.90 | 43.80 | 43.80 | 3,075 | -3.30(-7.01%) |
Oct 21, 2015 | 50.25 | 50.40 | 46.80 | 47.10 | 4,137 | -1.20(-2.48%) |
Oct 20, 2015 | 56.70 | 56.70 | 48.15 | 48.30 | 9,895 | -6.45(-11.78%) |
Oct 19, 2015 | 55.05 | 57.15 | 53.40 | 54.75 | 3,027 | +0.15(+0.27%) |
Oct 16, 2015 | 52.65 | 56.25 | 52.65 | 54.60 | 2,953 | +1.35(+2.54%) |
Oct 15, 2015 | 53.25 | 56.10 | 52.36 | 53.25 | 4,151 | -0.75(-1.39%) |
Oct 14, 2015 | 54.15 | 56.40 | 52.05 | 54.00 | 6,050 | -0.15(-0.28%) |
Oct 13, 2015 | 53.40 | 58.50 | 53.25 | 54.15 | 11,457 | -0.15(-0.28%) |
Oct 12, 2015 | 56.55 | 56.55 | 53.25 | 54.30 | 3,787 | -0.81(-1.47%) |
Oct 09, 2015 | 57.00 | 58.95 | 54.30 | 55.11 | 7,285 | -1.89(-3.32%) |
Oct 08, 2015 | 58.80 | 59.10 | 57.00 | 57.00 | 7,249 | -1.80(-3.06%) |
Oct 07, 2015 | 61.80 | 63.30 | 58.20 | 58.80 | 8,368 | -1.95(-3.21%) |
Oct 06, 2015 | 64.35 | 64.95 | 59.55 | 60.75 | 3,632 | -2.55(-4.03%) |
Oct 05, 2015 | 63.45 | 65.55 | 57.75 | 63.30 | 15,830 | -2.25(-3.43%) |
Oct 02, 2015 | 63.45 | 70.50 | 62.55 | 65.55 | 11,578 | -1.20(-1.80%) |