Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.51 | 51.35 | 51.35 | 51.35 | 93,600 | -0.17(-0.33%) |
Dec 30, 2015 | 51.84 | 52.29 | 51.06 | 51.52 | 77,335 | -0.40(-0.77%) |
Dec 29, 2015 | 51.55 | 52.05 | 51.06 | 51.92 | 112,330 | +0.60(+1.17%) |
Dec 28, 2015 | 50.86 | 51.47 | 50.62 | 51.32 | 46,561 | +0.32(+0.63%) |
Dec 24, 2015 | 51.03 | 51.00 | 51.00 | 51.00 | 22,400 | -0.06(-0.12%) |
Dec 23, 2015 | 51.16 | 51.36 | 50.65 | 51.06 | 31,644 | -0.23(-0.45%) |
Dec 22, 2015 | 50.03 | 51.42 | 49.77 | 51.29 | 80,222 | +1.43(+2.87%) |
Dec 21, 2015 | 49.34 | 49.95 | 49.25 | 49.86 | 118,218 | +0.45(+0.91%) |
Dec 18, 2015 | 49.46 | 50.27 | 49.15 | 49.41 | 499,779 | -0.36(-0.72%) |
Dec 17, 2015 | 50.97 | 51.35 | 49.66 | 49.77 | 124,057 | -1.11(-2.18%) |
Dec 16, 2015 | 49.97 | 50.98 | 49.19 | 50.88 | 80,332 | +1.32(+2.66%) |
Dec 15, 2015 | 49.33 | 49.85 | 48.85 | 49.56 | 99,422 | +0.46(+0.94%) |
Dec 14, 2015 | 47.80 | 49.94 | 47.80 | 49.10 | 114,545 | -0.87(-1.74%) |
Dec 11, 2015 | 49.55 | 50.41 | 49.21 | 49.97 | 121,972 | -0.50(-0.99%) |
Dec 10, 2015 | 50.39 | 50.88 | 50.00 | 50.47 | 104,428 | +0.19(+0.38%) |
Dec 09, 2015 | 51.56 | 52.34 | 50.04 | 50.28 | 99,561 | -1.54(-2.97%) |
Dec 08, 2015 | 51.08 | 52.29 | 51.03 | 51.82 | 111,652 | +0.36(+0.70%) |
Dec 07, 2015 | 51.65 | 51.82 | 50.93 | 51.46 | 67,074 | -0.34(-0.66%) |
Dec 04, 2015 | 51.33 | 52.30 | 51.04 | 51.80 | 64,577 | +0.30(+0.58%) |
Dec 03, 2015 | 52.49 | 52.93 | 50.88 | 51.50 | 110,748 | -0.93(-1.77%) |
Dec 02, 2015 | 52.95 | 53.40 | 52.36 | 52.43 | 133,569 | -0.46(-0.87%) |
Dec 01, 2015 | 53.36 | 53.39 | 52.33 | 52.89 | 49,419 | -0.10(-0.19%) |
Nov 30, 2015 | 53.05 | 53.26 | 52.56 | 52.99 | 92,852 | +0.08(+0.15%) |
Nov 27, 2015 | 53.56 | 53.67 | 52.80 | 52.91 | 29,578 | -0.54(-1.01%) |
Nov 25, 2015 | 52.65 | 53.45 | 53.45 | 53.45 | 68,300 | +0.70(+1.33%) |
Nov 24, 2015 | 51.64 | 52.81 | 51.01 | 52.75 | 95,321 | +0.74(+1.42%) |
Nov 23, 2015 | 51.47 | 52.45 | 49.00 | 52.01 | 95,799 | +1.00(+1.96%) |
Nov 20, 2015 | 51.30 | 51.49 | 50.46 | 51.01 | 126,399 | +0.12(+0.24%) |
Nov 19, 2015 | 50.33 | 51.04 | 49.76 | 50.89 | 120,882 | +0.72(+1.44%) |
Nov 18, 2015 | 48.29 | 50.30 | 47.96 | 50.17 | 146,633 | +2.23(+4.65%) |
Nov 17, 2015 | 47.89 | 49.66 | 47.88 | 47.94 | 99,484 | +0.12(+0.25%) |
Nov 16, 2015 | 46.33 | 48.17 | 46.33 | 47.82 | 122,619 | +1.32(+2.84%) |
Nov 13, 2015 | 46.50 | 47.20 | 46.15 | 46.50 | 103,639 | -0.07(-0.15%) |
Nov 12, 2015 | 46.25 | 47.22 | 46.08 | 46.57 | 95,593 | -0.11(-0.24%) |
Nov 11, 2015 | 46.42 | 47.57 | 45.85 | 46.68 | 111,056 | +0.43(+0.93%) |
Nov 10, 2015 | 44.89 | 46.98 | 44.57 | 46.25 | 128,156 | +1.40(+3.12%) |
Nov 09, 2015 | 46.77 | 46.77 | 44.84 | 44.85 | 111,658 | -2.22(-4.72%) |
Nov 06, 2015 | 44.62 | 48.90 | 44.62 | 47.07 | 158,019 | -3.21(-6.38%) |
Nov 05, 2015 | 49.64 | 50.62 | 49.50 | 50.28 | 144,613 | +0.71(+1.43%) |
Nov 04, 2015 | 49.54 | 49.91 | 48.17 | 49.57 | 114,444 | -0.15(-0.30%) |
Nov 03, 2015 | 48.39 | 50.36 | 48.06 | 49.72 | 104,390 | +1.19(+2.45%) |
Nov 02, 2015 | 47.56 | 48.92 | 47.38 | 48.53 | 69,358 | +0.96(+2.02%) |
Oct 30, 2015 | 47.08 | 47.67 | 46.61 | 47.57 | 153,486 | +0.35(+0.74%) |
Oct 29, 2015 | 46.83 | 47.81 | 46.63 | 47.22 | 112,398 | +0.10(+0.21%) |
Oct 28, 2015 | 46.10 | 47.24 | 45.73 | 47.12 | 79,697 | +1.34(+2.93%) |
Oct 27, 2015 | 45.24 | 46.39 | 44.93 | 45.78 | 99,112 | +0.22(+0.48%) |
Oct 26, 2015 | 45.85 | 46.15 | 44.72 | 45.56 | 55,474 | -0.31(-0.68%) |
Oct 23, 2015 | 46.13 | 46.42 | 45.50 | 45.87 | 61,005 | +0.03(+0.07%) |
Oct 22, 2015 | 44.93 | 46.43 | 44.62 | 45.84 | 106,037 | +1.26(+2.83%) |
Oct 21, 2015 | 46.58 | 46.72 | 44.49 | 44.58 | 146,028 | -1.90(-4.09%) |
Oct 20, 2015 | 45.46 | 46.93 | 45.27 | 46.48 | 103,134 | +1.01(+2.22%) |
Oct 19, 2015 | 45.24 | 45.88 | 45.19 | 45.47 | 73,094 | -0.08(-0.18%) |
Oct 16, 2015 | 45.79 | 46.03 | 44.87 | 45.55 | 81,324 | -0.17(-0.37%) |
Oct 15, 2015 | 44.95 | 45.79 | 44.13 | 45.72 | 93,165 | +0.90(+2.01%) |
Oct 14, 2015 | 44.94 | 45.34 | 44.61 | 44.82 | 92,357 | -0.06(-0.13%) |
Oct 13, 2015 | 44.12 | 46.05 | 44.12 | 44.88 | 66,803 | -0.73(-1.60%) |
Oct 12, 2015 | 45.39 | 46.05 | 45.06 | 45.61 | 59,177 | +0.15(+0.33%) |
Oct 09, 2015 | 47.15 | 47.77 | 45.41 | 45.46 | 215,701 | -1.53(-3.26%) |
Oct 08, 2015 | 45.85 | 47.21 | 45.58 | 46.99 | 189,955 | +1.03(+2.24%) |
Oct 07, 2015 | 44.26 | 46.05 | 44.14 | 45.96 | 158,027 | +2.00(+4.55%) |
Oct 06, 2015 | 43.43 | 44.05 | 43.31 | 43.96 | 148,467 | +0.53(+1.22%) |
Oct 05, 2015 | 41.14 | 43.44 | 41.14 | 43.43 | 167,563 | +2.64(+6.47%) |
Oct 02, 2015 | 40.80 | 41.09 | 40.28 | 40.79 | 226,900 | -0.38(-0.92%) |