Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.67 | 45.85 | 45.85 | 45.85 | 424,951 | -0.95(-2.02%) |
Dec 30, 2015 | 47.34 | 47.52 | 46.77 | 46.80 | 238,517 | -0.63(-1.34%) |
Dec 29, 2015 | 47.23 | 47.47 | 46.90 | 47.43 | 184,673 | +0.48(+1.02%) |
Dec 28, 2015 | 46.87 | 47.18 | 46.34 | 46.95 | 226,452 | -0.05(-0.10%) |
Dec 24, 2015 | 47.90 | 47.00 | 47.00 | 47.00 | 212,680 | -1.13(-2.35%) |
Dec 23, 2015 | 47.10 | 48.18 | 46.57 | 48.13 | 352,302 | +1.38(+2.96%) |
Dec 22, 2015 | 46.52 | 47.16 | 46.36 | 46.75 | 475,599 | +0.29(+0.63%) |
Dec 21, 2015 | 47.10 | 47.33 | 46.12 | 46.46 | 458,869 | -0.51(-1.08%) |
Dec 18, 2015 | 47.08 | 47.42 | 46.53 | 46.96 | 1,016,854 | -0.16(-0.33%) |
Dec 17, 2015 | 47.21 | 47.67 | 46.87 | 47.12 | 846,034 | -0.31(-0.66%) |
Dec 16, 2015 | 46.22 | 48.31 | 46.03 | 47.43 | 1,073,538 | +1.49(+3.25%) |
Dec 15, 2015 | 45.98 | 46.63 | 45.75 | 45.94 | 1,138,329 | -0.41(-0.88%) |
Dec 14, 2015 | 46.94 | 47.34 | 46.22 | 46.35 | 556,576 | -0.49(-1.04%) |
Dec 11, 2015 | 46.99 | 47.45 | 46.64 | 46.84 | 368,982 | -0.85(-1.78%) |
Dec 10, 2015 | 47.04 | 47.83 | 46.85 | 47.69 | 489,372 | +0.84(+1.79%) |
Dec 09, 2015 | 46.87 | 47.73 | 46.23 | 46.85 | 772,002 | -0.58(-1.21%) |
Dec 08, 2015 | 47.30 | 48.00 | 46.94 | 47.42 | 500,606 | -0.20(-0.41%) |
Dec 07, 2015 | 48.12 | 48.12 | 47.38 | 47.62 | 498,211 | -0.61(-1.27%) |
Dec 04, 2015 | 47.57 | 48.27 | 47.41 | 48.23 | 337,212 | +0.79(+1.66%) |
Dec 03, 2015 | 48.52 | 48.76 | 47.18 | 47.44 | 810,077 | -0.79(-1.64%) |
Dec 02, 2015 | 49.09 | 49.21 | 47.98 | 48.23 | 591,329 | -0.82(-1.67%) |
Dec 01, 2015 | 48.47 | 49.32 | 48.41 | 49.05 | 531,550 | +0.98(+2.05%) |
Nov 30, 2015 | 48.46 | 48.52 | 47.90 | 48.07 | 367,262 | -0.25(-0.52%) |
Nov 27, 2015 | 48.39 | 48.55 | 47.99 | 48.32 | 225,487 | -0.02(-0.04%) |
Nov 25, 2015 | 48.47 | 48.34 | 48.34 | 48.34 | 592,204 | +0.05(+0.10%) |
Nov 24, 2015 | 48.28 | 48.84 | 47.62 | 48.29 | 927,338 | -0.77(-1.57%) |
Nov 23, 2015 | 48.18 | 49.96 | 48.18 | 49.06 | 1,023,417 | +0.78(+1.62%) |
Nov 20, 2015 | 48.88 | 49.46 | 48.24 | 48.28 | 1,085,160 | +0.14(+0.28%) |
Nov 19, 2015 | 48.53 | 48.57 | 47.45 | 48.14 | 933,629 | -0.32(-0.66%) |
Nov 18, 2015 | 48.47 | 49.40 | 48.47 | 48.47 | 1,523,211 | -0.02(-0.04%) |
Nov 17, 2015 | 50.07 | 50.07 | 48.18 | 48.49 | 1,082,751 | -1.46(-2.93%) |
Nov 16, 2015 | 49.55 | 51.57 | 49.00 | 49.95 | 2,689,113 | +1.65(+3.41%) |
Nov 13, 2015 | 49.13 | 49.17 | 48.25 | 48.30 | 392,451 | -1.01(-2.06%) |
Nov 12, 2015 | 49.47 | 49.88 | 49.13 | 49.31 | 238,393 | -0.44(-0.88%) |
Nov 11, 2015 | 50.56 | 50.93 | 49.70 | 49.75 | 352,298 | -0.72(-1.43%) |
Nov 10, 2015 | 50.08 | 50.48 | 49.63 | 50.47 | 919,279 | +0.47(+0.94%) |
Nov 09, 2015 | 50.34 | 51.49 | 49.09 | 50.01 | 395,532 | -0.66(-1.31%) |
Nov 06, 2015 | 50.94 | 51.32 | 50.67 | 50.67 | 657,876 | -0.19(-0.36%) |
Nov 05, 2015 | 48.92 | 50.96 | 48.92 | 50.86 | 758,612 | +1.76(+3.57%) |
Nov 04, 2015 | 48.69 | 49.35 | 48.17 | 49.10 | 585,869 | +0.58(+1.19%) |
Nov 03, 2015 | 50.15 | 50.29 | 47.53 | 48.52 | 849,878 | -0.64(-1.31%) |
Nov 02, 2015 | 48.87 | 49.53 | 48.62 | 49.17 | 645,710 | +0.02(+0.04%) |
Oct 30, 2015 | 49.07 | 49.32 | 48.29 | 49.15 | 679,484 | +0.10(+0.20%) |
Oct 29, 2015 | 48.10 | 49.08 | 47.21 | 49.05 | 1,249,329 | +0.65(+1.35%) |
Oct 28, 2015 | 51.68 | 52.66 | 47.91 | 48.40 | 4,162,246 | -0.90(-1.82%) |
Oct 27, 2015 | 48.70 | 49.72 | 47.88 | 49.29 | 487,868 | +0.37(+0.76%) |
Oct 26, 2015 | 48.40 | 49.10 | 48.12 | 48.92 | 246,838 | +0.46(+0.95%) |
Oct 23, 2015 | 50.21 | 50.21 | 48.34 | 48.47 | 461,093 | -1.76(-3.50%) |
Oct 22, 2015 | 49.62 | 50.48 | 49.62 | 50.22 | 221,687 | +0.93(+1.88%) |
Oct 21, 2015 | 49.76 | 50.02 | 49.12 | 49.29 | 370,838 | -0.44(-0.88%) |
Oct 20, 2015 | 48.82 | 49.84 | 48.82 | 49.73 | 389,995 | +1.13(+2.33%) |
Oct 19, 2015 | 48.29 | 48.74 | 48.21 | 48.60 | 219,947 | +0.04(+0.08%) |
Oct 16, 2015 | 48.83 | 48.91 | 47.92 | 48.56 | 325,083 | -0.27(-0.56%) |
Oct 15, 2015 | 48.62 | 48.90 | 47.32 | 48.84 | 362,654 | +0.51(+1.05%) |
Oct 14, 2015 | 49.63 | 49.69 | 48.24 | 48.33 | 318,188 | -1.28(-2.58%) |
Oct 13, 2015 | 50.39 | 51.15 | 49.38 | 49.61 | 413,946 | -1.38(-2.72%) |
Oct 12, 2015 | 50.79 | 51.21 | 50.60 | 50.99 | 285,252 | +0.17(+0.33%) |
Oct 09, 2015 | 50.69 | 51.48 | 50.62 | 50.83 | 370,883 | -0.10(-0.19%) |
Oct 08, 2015 | 49.39 | 51.30 | 49.39 | 50.92 | 568,942 | +1.34(+2.69%) |
Oct 07, 2015 | 48.67 | 49.68 | 48.61 | 49.59 | 346,149 | +1.08(+2.23%) |
Oct 06, 2015 | 48.70 | 49.04 | 48.35 | 48.51 | 362,838 | -0.27(-0.56%) |
Oct 05, 2015 | 47.64 | 48.92 | 47.64 | 48.78 | 474,784 | +1.27(+2.67%) |
Oct 02, 2015 | 45.76 | 47.55 | 45.48 | 47.51 | 730,755 | +1.20(+2.59%) |