Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.76 | 49.83 | 49.83 | 49.83 | 27,028 | +0.00(+0.00%) |
Dec 30, 2015 | 49.83 | 49.85 | 49.80 | 49.83 | 35,419 | -0.00(-0.00%) |
Dec 29, 2015 | 49.73 | 49.87 | 49.73 | 49.83 | 42,850 | +0.03(+0.06%) |
Dec 28, 2015 | 49.81 | 49.84 | 49.77 | 49.80 | 24,992 | -0.04(-0.08%) |
Dec 24, 2015 | 49.80 | 49.84 | 49.84 | 49.84 | 19,916 | +0.04(+0.09%) |
Dec 23, 2015 | 49.76 | 49.81 | 49.76 | 49.80 | 24,669 | +0.07(+0.14%) |
Dec 22, 2015 | 49.76 | 49.83 | 49.67 | 49.73 | 100,317 | -0.04(-0.08%) |
Dec 21, 2015 | 49.80 | 49.81 | 49.74 | 49.77 | 56,285 | +0.01(+0.02%) |
Dec 18, 2015 | 49.71 | 49.81 | 49.69 | 49.76 | 59,252 | +0.08(+0.15%) |
Dec 17, 2015 | 49.63 | 49.75 | 49.56 | 49.69 | 180,150 | +0.24(+0.49%) |
Dec 16, 2015 | 49.55 | 49.56 | 49.41 | 49.44 | 35,767 | -0.13(-0.25%) |
Dec 15, 2015 | 49.65 | 49.65 | 49.53 | 49.57 | 34,943 | +0.02(+0.05%) |
Dec 14, 2015 | 49.69 | 49.70 | 49.51 | 49.54 | 67,442 | -0.15(-0.30%) |
Dec 11, 2015 | 49.63 | 49.72 | 49.63 | 49.69 | 29,921 | +0.14(+0.28%) |
Dec 10, 2015 | 49.61 | 49.61 | 49.50 | 49.55 | 15,706 | +0.03(+0.07%) |
Dec 09, 2015 | 49.57 | 49.63 | 49.49 | 49.52 | 39,200 | -0.06(-0.13%) |
Dec 08, 2015 | 49.54 | 49.63 | 49.48 | 49.58 | 42,352 | +0.11(+0.21%) |
Dec 07, 2015 | 49.46 | 49.54 | 49.44 | 49.48 | 49,158 | -0.05(-0.11%) |
Dec 04, 2015 | 49.43 | 49.54 | 49.43 | 49.53 | 57,658 | +0.00(+0.00%) |
Dec 03, 2015 | 49.54 | 49.54 | 49.42 | 49.53 | 43,158 | +0.00(+0.01%) |
Dec 02, 2015 | 49.54 | 49.54 | 49.51 | 49.53 | 64,927 | +0.03(+0.06%) |
Dec 01, 2015 | 49.47 | 49.54 | 49.47 | 49.50 | 42,606 | +0.09(+0.18%) |
Nov 30, 2015 | 49.44 | 49.44 | 49.38 | 49.41 | 27,460 | -0.03(-0.06%) |
Nov 27, 2015 | 49.37 | 49.44 | 49.37 | 49.44 | 2,111 | +0.03(+0.05%) |
Nov 25, 2015 | 49.41 | 49.41 | 49.41 | 49.41 | 34,278 | -0.01(-0.03%) |
Nov 24, 2015 | 49.47 | 49.47 | 49.34 | 49.42 | 39,908 | -0.04(-0.08%) |
Nov 23, 2015 | 49.37 | 49.47 | 49.29 | 49.47 | 57,073 | +0.12(+0.25%) |
Nov 20, 2015 | 49.36 | 49.38 | 49.25 | 49.34 | 29,943 | +0.03(+0.06%) |
Nov 19, 2015 | 49.19 | 49.36 | 49.19 | 49.31 | 42,566 | +0.09(+0.19%) |
Nov 18, 2015 | 49.14 | 49.24 | 49.14 | 49.22 | 29,460 | +0.08(+0.16%) |
Nov 17, 2015 | 49.08 | 49.19 | 49.05 | 49.14 | 93,134 | +0.08(+0.17%) |
Nov 16, 2015 | 49.11 | 49.11 | 49.00 | 49.05 | 16,279 | +0.00(+0.01%) |
Nov 13, 2015 | 48.97 | 49.10 | 48.97 | 49.05 | 57,794 | +0.09(+0.18%) |
Nov 12, 2015 | 48.96 | 49.07 | 48.87 | 48.96 | 123,575 | +0.10(+0.21%) |
Nov 11, 2015 | 48.89 | 48.96 | 48.85 | 48.86 | 25,504 | -0.05(-0.10%) |
Nov 10, 2015 | 48.92 | 48.96 | 48.89 | 48.91 | 43,673 | +0.02(+0.03%) |
Nov 09, 2015 | 48.97 | 48.98 | 48.89 | 48.89 | 13,397 | -0.06(-0.13%) |
Nov 06, 2015 | 49.08 | 49.08 | 48.95 | 48.95 | 69,551 | -0.14(-0.28%) |
Nov 05, 2015 | 49.17 | 49.17 | 49.07 | 49.09 | 63,719 | -0.08(-0.15%) |
Nov 04, 2015 | 49.10 | 49.20 | 49.10 | 49.17 | 45,428 | +0.09(+0.18%) |
Nov 03, 2015 | 49.18 | 49.18 | 49.08 | 49.08 | 45,711 | -0.08(-0.16%) |
Nov 02, 2015 | 49.14 | 49.16 | 49.07 | 49.16 | 19,471 | -0.06(-0.12%) |
Oct 30, 2015 | 49.19 | 49.22 | 49.13 | 49.22 | 27,658 | +0.08(+0.17%) |
Oct 29, 2015 | 49.23 | 49.23 | 49.07 | 49.13 | 69,161 | +0.00(+0.01%) |
Oct 28, 2015 | 49.25 | 49.25 | 49.10 | 49.13 | 21,368 | -0.06(-0.13%) |
Oct 27, 2015 | 49.22 | 49.23 | 49.14 | 49.19 | 33,303 | +0.01(+0.01%) |
Oct 26, 2015 | 49.12 | 49.21 | 49.12 | 49.19 | 27,231 | +0.07(+0.14%) |
Oct 23, 2015 | 49.15 | 49.15 | 49.09 | 49.12 | 25,392 | -0.05(-0.11%) |
Oct 22, 2015 | 49.21 | 49.21 | 49.08 | 49.17 | 39,571 | -0.04(-0.08%) |
Oct 21, 2015 | 49.20 | 49.25 | 49.16 | 49.21 | 56,544 | +0.08(+0.16%) |
Oct 20, 2015 | 49.13 | 49.13 | 49.05 | 49.13 | 36,499 | -0.03(-0.07%) |
Oct 19, 2015 | 49.18 | 49.19 | 49.10 | 49.16 | 36,139 | -0.00(-0.01%) |
Oct 16, 2015 | 49.22 | 49.23 | 49.13 | 49.17 | 32,058 | +0.04(+0.08%) |
Oct 15, 2015 | 49.20 | 49.22 | 49.12 | 49.13 | 31,438 | -0.11(-0.23%) |
Oct 14, 2015 | 49.12 | 49.26 | 49.12 | 49.24 | 14,065 | +0.11(+0.22%) |
Oct 13, 2015 | 49.22 | 49.22 | 49.03 | 49.13 | 16,011 | -0.09(-0.18%) |
Oct 12, 2015 | 49.12 | 49.25 | 49.07 | 49.22 | 73,398 | +0.13(+0.27%) |
Oct 09, 2015 | 49.12 | 49.18 | 49.09 | 49.09 | 24,748 | -0.01(-0.03%) |
Oct 08, 2015 | 49.23 | 49.23 | 49.09 | 49.10 | 37,215 | -0.05(-0.09%) |
Oct 07, 2015 | 49.12 | 49.22 | 49.03 | 49.15 | 173,034 | -0.09(-0.19%) |
Oct 06, 2015 | 49.13 | 49.26 | 49.10 | 49.24 | 61,357 | +0.18(+0.38%) |
Oct 05, 2015 | 49.18 | 49.18 | 49.05 | 49.05 | 36,623 | -0.16(-0.32%) |
Oct 02, 2015 | 49.25 | 49.26 | 49.13 | 49.21 | 10,699 | +0.15(+0.30%) |