Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.01 | 48.57 | 48.57 | 48.57 | 455,512 | -0.52(-1.06%) |
Dec 30, 2015 | 49.36 | 49.74 | 49.06 | 49.09 | 417,939 | -0.05(-0.11%) |
Dec 29, 2015 | 48.74 | 49.55 | 48.40 | 49.14 | 250,086 | +0.77(+1.58%) |
Dec 28, 2015 | 47.78 | 48.61 | 47.00 | 48.38 | 306,597 | +0.27(+0.56%) |
Dec 24, 2015 | 47.55 | 48.11 | 48.11 | 48.11 | 221,314 | +0.26(+0.55%) |
Dec 23, 2015 | 47.80 | 48.27 | 46.69 | 47.85 | 711,190 | -0.05(-0.11%) |
Dec 22, 2015 | 49.27 | 49.78 | 46.95 | 47.90 | 605,679 | -1.30(-2.65%) |
Dec 21, 2015 | 49.14 | 50.16 | 49.10 | 49.21 | 365,513 | +0.35(+0.71%) |
Dec 18, 2015 | 48.69 | 49.40 | 48.27 | 48.86 | 566,267 | -0.12(-0.25%) |
Dec 17, 2015 | 50.04 | 50.38 | 48.77 | 48.98 | 380,522 | -1.05(-2.10%) |
Dec 16, 2015 | 50.67 | 51.07 | 49.35 | 50.03 | 416,475 | -0.23(-0.47%) |
Dec 15, 2015 | 50.51 | 50.63 | 50.20 | 50.27 | 266,102 | -0.03(-0.05%) |
Dec 14, 2015 | 49.30 | 50.34 | 49.23 | 50.29 | 358,833 | +0.89(+1.79%) |
Dec 11, 2015 | 49.59 | 50.07 | 49.07 | 49.41 | 324,558 | -0.79(-1.58%) |
Dec 10, 2015 | 50.43 | 50.78 | 50.01 | 50.20 | 262,769 | -0.22(-0.43%) |
Dec 09, 2015 | 50.82 | 51.46 | 49.91 | 50.41 | 325,410 | -0.61(-1.19%) |
Dec 08, 2015 | 50.59 | 51.36 | 50.36 | 51.02 | 265,280 | +0.27(+0.53%) |
Dec 07, 2015 | 50.80 | 50.88 | 49.99 | 50.75 | 381,082 | +0.13(+0.26%) |
Dec 04, 2015 | 50.22 | 51.23 | 50.22 | 50.62 | 455,548 | +0.51(+1.02%) |
Dec 03, 2015 | 50.54 | 50.56 | 49.52 | 50.11 | 340,515 | -0.26(-0.52%) |
Dec 02, 2015 | 49.75 | 50.66 | 49.75 | 50.37 | 412,296 | +0.69(+1.38%) |
Dec 01, 2015 | 50.07 | 50.34 | 49.53 | 49.68 | 848,588 | -0.29(-0.57%) |
Nov 30, 2015 | 50.37 | 50.60 | 49.18 | 49.97 | 415,122 | -0.55(-1.08%) |
Nov 27, 2015 | 50.67 | 51.13 | 50.47 | 50.52 | 131,161 | +0.07(+0.14%) |
Nov 25, 2015 | 49.97 | 50.45 | 50.45 | 50.45 | 306,665 | +0.80(+1.61%) |
Nov 24, 2015 | 50.04 | 50.31 | 49.12 | 49.65 | 391,651 | -0.59(-1.18%) |
Nov 23, 2015 | 49.67 | 50.78 | 49.36 | 50.24 | 466,722 | +0.90(+1.81%) |
Nov 20, 2015 | 49.51 | 49.72 | 49.12 | 49.34 | 437,225 | +0.10(+0.19%) |
Nov 19, 2015 | 49.61 | 49.73 | 48.70 | 49.25 | 502,814 | +1.40(+2.93%) |
Nov 18, 2015 | 48.13 | 48.61 | 46.64 | 47.85 | 752,591 | +0.17(+0.35%) |
Nov 17, 2015 | 50.02 | 50.33 | 47.57 | 47.68 | 654,856 | -2.10(-4.23%) |
Nov 16, 2015 | 49.15 | 49.95 | 49.02 | 49.79 | 389,647 | +0.65(+1.33%) |
Nov 13, 2015 | 49.09 | 50.41 | 49.06 | 49.14 | 601,598 | -0.30(-0.60%) |
Nov 12, 2015 | 49.82 | 50.91 | 49.34 | 49.43 | 371,857 | -0.65(-1.30%) |
Nov 11, 2015 | 50.23 | 50.86 | 49.74 | 50.08 | 393,232 | +0.06(+0.12%) |
Nov 10, 2015 | 50.07 | 50.44 | 49.54 | 50.02 | 562,328 | +0.14(+0.28%) |
Nov 09, 2015 | 51.27 | 51.27 | 49.23 | 49.88 | 999,193 | -0.23(-0.45%) |
Nov 06, 2015 | 51.55 | 51.75 | 49.95 | 50.11 | 847,642 | -1.69(-3.26%) |
Nov 05, 2015 | 49.15 | 51.96 | 48.48 | 51.80 | 2,059,307 | -0.06(-0.12%) |
Nov 04, 2015 | 53.71 | 55.15 | 49.95 | 51.86 | 4,498,820 | -7.13(-12.08%) |
Nov 03, 2015 | 62.22 | 63.03 | 58.86 | 58.99 | 969,518 | -3.63(-5.80%) |
Nov 02, 2015 | 60.67 | 62.67 | 60.64 | 62.62 | 339,188 | +1.79(+2.95%) |
Oct 30, 2015 | 62.55 | 62.86 | 60.08 | 60.82 | 816,759 | -2.72(-4.28%) |
Oct 29, 2015 | 63.73 | 64.59 | 62.72 | 63.55 | 398,242 | -0.78(-1.21%) |
Oct 28, 2015 | 62.77 | 64.39 | 62.43 | 64.33 | 316,281 | +1.96(+3.14%) |
Oct 27, 2015 | 62.51 | 62.94 | 61.47 | 62.37 | 280,479 | -0.44(-0.70%) |
Oct 26, 2015 | 60.96 | 63.05 | 60.75 | 62.81 | 365,828 | +1.66(+2.72%) |
Oct 23, 2015 | 60.78 | 61.28 | 59.73 | 61.14 | 288,923 | +1.00(+1.66%) |
Oct 22, 2015 | 58.58 | 60.47 | 57.89 | 60.15 | 410,238 | +2.13(+3.68%) |
Oct 21, 2015 | 59.14 | 59.54 | 57.60 | 58.02 | 354,060 | -1.11(-1.88%) |
Oct 20, 2015 | 59.37 | 59.82 | 58.86 | 59.12 | 174,383 | -0.33(-0.55%) |
Oct 19, 2015 | 59.22 | 59.71 | 58.94 | 59.45 | 274,561 | +0.27(+0.45%) |
Oct 16, 2015 | 58.76 | 59.50 | 58.47 | 59.19 | 226,241 | +0.62(+1.05%) |
Oct 15, 2015 | 58.45 | 58.86 | 57.32 | 58.57 | 263,362 | +0.49(+0.85%) |
Oct 14, 2015 | 61.23 | 62.17 | 57.77 | 58.08 | 513,798 | -2.90(-4.76%) |
Oct 13, 2015 | 60.64 | 62.11 | 60.36 | 60.98 | 504,445 | +0.47(+0.77%) |
Oct 12, 2015 | 59.13 | 60.64 | 59.06 | 60.51 | 433,774 | +1.31(+2.21%) |
Oct 09, 2015 | 58.97 | 59.90 | 57.74 | 59.20 | 417,160 | +0.64(+1.10%) |
Oct 08, 2015 | 59.27 | 59.92 | 57.95 | 58.56 | 567,252 | -1.63(-2.71%) |
Oct 07, 2015 | 59.50 | 60.50 | 58.67 | 60.19 | 509,700 | +0.54(+0.90%) |
Oct 06, 2015 | 60.78 | 60.95 | 59.62 | 59.65 | 254,000 | -1.27(-2.08%) |
Oct 05, 2015 | 59.71 | 61.14 | 58.54 | 60.92 | 553,417 | +1.70(+2.87%) |
Oct 02, 2015 | 58.93 | 58.93 | 57.10 | 59.22 | 452,912 | +1.04(+1.79%) |