Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.55 | 47.55 | 47.55 | 0 | -0.67(-1.39%) | |
Dec 30, 2015 | 47.64 | 48.42 | 47.64 | 48.22 | 52,347 | +0.51(+1.07%) |
Dec 29, 2015 | 47.80 | 47.94 | 47.57 | 47.71 | 81,644 | -0.02(-0.04%) |
Dec 24, 2015 | 47.73 | 47.73 | 47.73 | 0 | +0.29(+0.61%) | |
Dec 23, 2015 | 48.17 | 48.17 | 47.30 | 47.44 | 99,594 | -0.56(-1.17%) |
Dec 22, 2015 | 48.45 | 48.46 | 47.30 | 48.00 | 114,900 | -0.33(-0.68%) |
Dec 21, 2015 | 48.56 | 48.96 | 47.91 | 48.33 | 145,017 | -0.17(-0.35%) |
Dec 18, 2015 | 48.40 | 48.57 | 47.78 | 48.50 | 193,061 | +0.12(+0.25%) |
Dec 17, 2015 | 48.73 | 48.83 | 47.87 | 48.38 | 104,940 | -0.23(-0.47%) |
Dec 16, 2015 | 48.32 | 48.79 | 48.32 | 48.61 | 120,156 | +0.36(+0.75%) |
Dec 15, 2015 | 47.90 | 48.26 | 47.75 | 48.25 | 110,833 | +0.71(+1.49%) |
Dec 14, 2015 | 47.58 | 47.71 | 46.82 | 47.54 | 85,111 | -0.12(-0.25%) |
Dec 11, 2015 | 47.70 | 47.94 | 47.20 | 47.66 | 115,489 | -0.33(-0.69%) |
Dec 10, 2015 | 48.02 | 48.40 | 47.90 | 47.99 | 163,601 | -0.01(-0.02%) |
Dec 09, 2015 | 48.30 | 48.66 | 47.57 | 48.00 | 107,298 | -0.30(-0.62%) |
Dec 08, 2015 | 48.77 | 48.99 | 48.10 | 48.30 | 108,399 | -0.65(-1.33%) |
Dec 07, 2015 | 49.50 | 49.60 | 48.82 | 48.95 | 116,307 | -0.45(-0.91%) |
Dec 04, 2015 | 49.31 | 49.93 | 49.03 | 49.40 | 59,797 | +0.05(+0.10%) |
Dec 03, 2015 | 50.05 | 50.07 | 49.10 | 49.35 | 174,290 | -0.61(-1.22%) |
Dec 02, 2015 | 50.15 | 50.27 | 49.83 | 49.96 | 80,603 | -0.19(-0.38%) |
Dec 01, 2015 | 50.46 | 50.46 | 49.89 | 50.15 | 97,861 | +0.08(+0.16%) |
Nov 30, 2015 | 50.23 | 50.45 | 49.93 | 50.07 | 63,010 | -0.13(-0.26%) |
Nov 27, 2015 | 49.85 | 50.59 | 49.78 | 50.20 | 54,092 | +0.32(+0.64%) |
Nov 26, 2015 | 50.02 | 50.10 | 49.77 | 49.88 | 21,191 | -0.09(-0.18%) |
Nov 25, 2015 | 49.65 | 50.15 | 49.65 | 49.97 | 77,613 | +0.27(+0.54%) |
Nov 24, 2015 | 50.26 | 50.33 | 49.50 | 49.70 | 83,721 | -0.73(-1.45%) |
Nov 23, 2015 | 50.79 | 50.43 | 79,510 | +0.43(+0.86%) | ||
Nov 20, 2015 | 49.65 | 50.03 | 49.53 | 50.00 | 85,611 | +0.52(+1.05%) |
Nov 19, 2015 | 49.22 | 49.81 | 49.22 | 49.48 | 100,062 | +0.16(+0.32%) |
Nov 18, 2015 | 49.54 | 49.59 | 49.26 | 49.32 | 231,988 | -0.14(-0.28%) |
Nov 17, 2015 | 49.45 | 49.85 | 49.37 | 49.46 | 224,573 | +0.16(+0.32%) |
Nov 16, 2015 | 48.93 | 49.59 | 48.89 | 49.30 | 223,375 | +0.38(+0.78%) |
Nov 13, 2015 | 49.74 | 49.75 | 48.89 | 48.92 | 133,685 | -0.91(-1.83%) |
Nov 12, 2015 | 50.53 | 50.78 | 49.75 | 49.83 | 0 | -0.93(-1.83%) |
Nov 11, 2015 | 50.50 | 51.48 | 50.49 | 50.76 | 128,395 | -0.54(-1.05%) |
Nov 10, 2015 | 50.02 | 51.50 | 49.69 | 51.30 | 172,240 | +1.25(+2.50%) |
Nov 09, 2015 | 50.08 | 50.36 | 49.81 | 50.05 | 97,854 | -0.02(-0.04%) |
Nov 06, 2015 | 50.41 | 50.74 | 49.95 | 50.07 | 110,008 | -0.42(-0.83%) |
Nov 05, 2015 | 50.88 | 50.95 | 50.45 | 50.49 | 83,003 | -0.33(-0.65%) |
Nov 04, 2015 | 50.99 | 51.00 | 50.50 | 50.82 | 156,944 | -0.05(-0.10%) |
Nov 03, 2015 | 50.37 | 51.01 | 49.63 | 50.87 | 397,220 | -0.30(-0.59%) |
Nov 02, 2015 | 50.74 | 51.49 | 50.13 | 51.17 | 124,308 | +0.78(+1.55%) |
Oct 30, 2015 | 50.99 | 51.20 | 50.29 | 50.39 | 235,757 | -0.43(-0.85%) |
Oct 29, 2015 | 50.39 | 51.03 | 50.01 | 50.82 | 154,998 | +0.44(+0.87%) |
Oct 28, 2015 | 49.68 | 50.50 | 49.48 | 50.38 | 126,117 | +0.68(+1.37%) |
Oct 27, 2015 | 49.70 | 49.89 | 49.22 | 49.70 | 162,699 | +0.03(+0.06%) |
Oct 26, 2015 | 50.24 | 50.42 | 49.62 | 49.67 | 217,342 | -0.48(-0.96%) |
Oct 23, 2015 | 50.42 | 50.50 | 50.02 | 50.15 | 106,755 | +0.15(+0.30%) |
Oct 22, 2015 | 48.59 | 50.03 | 48.40 | 50.00 | 154,810 | +1.52(+3.14%) |
Oct 21, 2015 | 48.76 | 49.33 | 48.21 | 48.48 | 113,811 | -0.20(-0.41%) |
Oct 20, 2015 | 48.97 | 49.28 | 48.45 | 48.68 | 73,069 | -0.30(-0.61%) |
Oct 19, 2015 | 48.15 | 49.03 | 48.00 | 48.98 | 159,758 | +0.69(+1.43%) |
Oct 16, 2015 | 48.11 | 48.66 | 48.11 | 48.29 | 97,298 | +0.25(+0.52%) |
Oct 15, 2015 | 48.18 | 48.18 | 47.45 | 48.04 | 82,829 | +0.01(+0.02%) |
Oct 14, 2015 | 47.90 | 48.36 | 47.78 | 48.03 | 48,995 | +0.04(+0.08%) |
Oct 13, 2015 | 47.46 | 48.39 | 47.46 | 47.99 | 97,560 | +0.41(+0.86%) |
Oct 09, 2015 | 47.58 | 47.58 | 47.58 | 0 | +0.07(+0.15%) | |
Oct 08, 2015 | 47.05 | 47.74 | 47.05 | 47.51 | 88,546 | +0.46(+0.98%) |
Oct 07, 2015 | 47.57 | 48.00 | 47.01 | 47.05 | 112,336 | -0.35(-0.74%) |
Oct 06, 2015 | 47.97 | 48.40 | 47.11 | 47.40 | 102,574 | -0.53(-1.11%) |
Oct 05, 2015 | 47.59 | 48.29 | 47.59 | 47.93 | 54,505 | +0.41(+0.86%) |
Oct 02, 2015 | 47.10 | 47.66 | 46.68 | 47.52 | 39,970 | +0.42(+0.89%) |