Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.18 | 48.85 | 48.85 | 48.85 | 341,265 | -0.45(-0.91%) |
Dec 30, 2015 | 48.97 | 49.59 | 48.74 | 49.30 | 329,599 | -0.01(-0.02%) |
Dec 29, 2015 | 49.47 | 49.82 | 48.76 | 49.31 | 406,309 | +0.24(+0.50%) |
Dec 28, 2015 | 49.14 | 49.28 | 48.42 | 49.07 | 382,447 | -0.53(-1.07%) |
Dec 24, 2015 | 49.54 | 49.60 | 49.60 | 49.60 | 153,504 | -0.01(-0.02%) |
Dec 23, 2015 | 49.86 | 50.47 | 49.18 | 49.61 | 444,664 | +0.30(+0.60%) |
Dec 22, 2015 | 48.19 | 49.59 | 48.17 | 49.31 | 457,749 | +1.20(+2.49%) |
Dec 21, 2015 | 47.68 | 48.54 | 47.67 | 48.11 | 746,669 | +0.87(+1.84%) |
Dec 18, 2015 | 47.23 | 47.56 | 46.99 | 47.24 | 1,179,995 | +0.02(+0.04%) |
Dec 17, 2015 | 47.32 | 47.50 | 46.72 | 47.23 | 529,385 | -0.50(-1.04%) |
Dec 16, 2015 | 47.56 | 47.97 | 46.99 | 47.72 | 556,833 | +0.29(+0.60%) |
Dec 15, 2015 | 48.12 | 48.12 | 46.76 | 47.44 | 978,918 | -0.24(-0.50%) |
Dec 14, 2015 | 47.76 | 48.23 | 46.88 | 47.67 | 672,237 | -0.28(-0.58%) |
Dec 11, 2015 | 48.16 | 48.95 | 47.72 | 47.95 | 531,629 | -1.03(-2.10%) |
Dec 10, 2015 | 47.79 | 49.77 | 47.50 | 48.98 | 546,024 | +1.27(+2.67%) |
Dec 09, 2015 | 48.16 | 48.96 | 47.30 | 47.71 | 667,341 | -0.17(-0.35%) |
Dec 08, 2015 | 46.92 | 48.01 | 46.40 | 47.88 | 1,141,114 | -0.18(-0.37%) |
Dec 07, 2015 | 48.86 | 48.94 | 47.73 | 48.05 | 301,010 | -1.31(-2.65%) |
Dec 04, 2015 | 49.31 | 49.65 | 48.93 | 49.36 | 427,046 | +0.07(+0.14%) |
Dec 03, 2015 | 50.25 | 50.58 | 48.95 | 49.29 | 437,904 | -0.68(-1.37%) |
Dec 02, 2015 | 50.22 | 50.41 | 49.79 | 49.98 | 439,140 | -0.60(-1.18%) |
Dec 01, 2015 | 49.77 | 50.62 | 49.61 | 50.58 | 375,543 | +0.96(+1.94%) |
Nov 30, 2015 | 49.36 | 50.20 | 48.98 | 49.61 | 448,436 | +0.18(+0.36%) |
Nov 27, 2015 | 48.99 | 49.71 | 48.77 | 49.44 | 168,028 | +0.19(+0.39%) |
Nov 25, 2015 | 49.66 | 49.24 | 49.24 | 49.24 | 230,315 | -0.58(-1.17%) |
Nov 24, 2015 | 48.04 | 50.09 | 48.04 | 49.82 | 549,019 | +1.61(+3.34%) |
Nov 23, 2015 | 49.20 | 49.47 | 48.16 | 48.21 | 419,607 | -0.88(-1.79%) |
Nov 20, 2015 | 50.04 | 50.17 | 48.80 | 49.09 | 359,086 | -0.62(-1.24%) |
Nov 19, 2015 | 49.73 | 50.17 | 49.40 | 49.71 | 600,607 | -0.26(-0.52%) |
Nov 18, 2015 | 48.09 | 49.98 | 47.86 | 49.97 | 522,713 | +2.37(+4.98%) |
Nov 17, 2015 | 48.64 | 48.64 | 47.50 | 47.60 | 417,579 | -0.97(-2.00%) |
Nov 16, 2015 | 47.95 | 48.77 | 47.71 | 48.57 | 484,250 | +0.55(+1.15%) |
Nov 13, 2015 | 47.76 | 48.59 | 47.51 | 48.02 | 428,260 | +0.35(+0.74%) |
Nov 12, 2015 | 47.71 | 48.40 | 47.52 | 47.66 | 638,886 | -1.18(-2.42%) |
Nov 11, 2015 | 49.40 | 50.14 | 48.52 | 48.85 | 349,707 | -0.21(-0.43%) |
Nov 10, 2015 | 48.38 | 49.05 | 48.38 | 49.05 | 449,169 | +0.30(+0.62%) |
Nov 09, 2015 | 49.75 | 49.75 | 48.35 | 48.75 | 421,477 | -1.08(-2.17%) |
Nov 06, 2015 | 49.50 | 49.88 | 48.80 | 49.83 | 353,173 | +0.12(+0.24%) |
Nov 05, 2015 | 49.92 | 50.18 | 49.26 | 49.72 | 484,809 | -0.54(-1.08%) |
Nov 04, 2015 | 50.66 | 50.92 | 49.65 | 50.26 | 511,653 | -0.15(-0.30%) |
Nov 03, 2015 | 51.18 | 51.65 | 50.20 | 50.41 | 679,108 | -0.96(-1.88%) |
Nov 02, 2015 | 50.25 | 51.72 | 50.05 | 51.38 | 703,809 | +1.15(+2.28%) |
Oct 30, 2015 | 50.03 | 50.59 | 49.40 | 50.23 | 555,322 | +0.57(+1.15%) |
Oct 29, 2015 | 50.14 | 50.76 | 49.62 | 49.66 | 483,659 | -0.97(-1.92%) |
Oct 28, 2015 | 49.80 | 50.87 | 49.42 | 50.63 | 652,986 | +0.81(+1.63%) |
Oct 27, 2015 | 49.52 | 50.18 | 49.16 | 49.82 | 580,828 | +0.09(+0.19%) |
Oct 26, 2015 | 50.76 | 50.97 | 49.67 | 49.73 | 558,211 | -1.15(-2.26%) |
Oct 23, 2015 | 51.10 | 51.73 | 50.41 | 50.87 | 864,284 | +0.11(+0.21%) |
Oct 22, 2015 | 48.36 | 50.89 | 47.87 | 50.76 | 1,590,606 | +4.04(+8.64%) |
Oct 21, 2015 | 47.68 | 47.92 | 46.65 | 46.73 | 1,155,656 | -0.80(-1.67%) |
Oct 20, 2015 | 47.29 | 47.99 | 47.00 | 47.52 | 627,548 | +0.08(+0.18%) |
Oct 19, 2015 | 48.67 | 48.77 | 47.27 | 47.44 | 815,751 | -1.38(-2.83%) |
Oct 16, 2015 | 49.78 | 49.88 | 48.54 | 48.82 | 739,092 | -0.92(-1.85%) |
Oct 15, 2015 | 48.95 | 49.78 | 48.40 | 49.74 | 580,894 | +0.92(+1.89%) |
Oct 14, 2015 | 49.40 | 49.52 | 48.46 | 48.82 | 654,237 | -0.13(-0.27%) |
Oct 13, 2015 | 47.92 | 49.27 | 47.53 | 48.95 | 918,444 | +0.36(+0.74%) |
Oct 12, 2015 | 48.53 | 48.72 | 47.82 | 48.59 | 933,923 | +0.37(+0.76%) |
Oct 09, 2015 | 48.54 | 49.00 | 47.72 | 48.23 | 1,222,015 | +0.26(+0.54%) |
Oct 08, 2015 | 47.25 | 48.25 | 47.11 | 47.97 | 1,179,077 | +0.31(+0.65%) |
Oct 07, 2015 | 48.75 | 48.90 | 46.30 | 47.66 | 1,474,390 | -0.21(-0.44%) |
Oct 06, 2015 | 47.51 | 47.92 | 47.06 | 47.87 | 677,867 | +0.39(+0.83%) |
Oct 05, 2015 | 47.35 | 47.71 | 46.89 | 47.47 | 898,054 | +0.80(+1.70%) |
Oct 02, 2015 | 45.83 | 46.68 | 45.44 | 46.68 | 854,478 | +0.69(+1.49%) |