Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.75 | 44.75 | 44.75 | 0 | -0.73(-1.61%) | |
Dec 30, 2015 | 45.30 | 45.67 | 45.30 | 45.48 | 4,379 | +0.42(+0.93%) |
Dec 29, 2015 | 45.18 | 45.30 | 44.95 | 45.06 | 6,599 | -0.11(-0.24%) |
Dec 28, 2015 | 45.06 | 45.24 | 44.29 | 45.17 | 15,459 | -0.13(-0.29%) |
Dec 24, 2015 | 45.30 | 45.30 | 45.30 | 0 | +0.61(+1.36%) | |
Dec 23, 2015 | 44.40 | 44.69 | 44.39 | 44.69 | 26,456 | +0.06(+0.13%) |
Dec 22, 2015 | 44.16 | 44.63 | 43.79 | 44.63 | 79,904 | +0.37(+0.84%) |
Dec 21, 2015 | 44.41 | 44.61 | 44.04 | 44.26 | 21,297 | +0.82(+1.89%) |
Dec 18, 2015 | 44.12 | 44.12 | 43.44 | 43.44 | 6,929 | -0.83(-1.87%) |
Dec 17, 2015 | 44.87 | 44.99 | 44.27 | 44.27 | 5,349 | -0.01(-0.02%) |
Dec 16, 2015 | 44.30 | 44.63 | 43.90 | 44.28 | 33,637 | +0.65(+1.49%) |
Dec 15, 2015 | 43.66 | 44.02 | 43.59 | 43.63 | 9,444 | +0.63(+1.47%) |
Dec 14, 2015 | 43.57 | 43.57 | 42.65 | 43.00 | 7,424 | +0.28(+0.65%) |
Dec 11, 2015 | 43.47 | 43.47 | 42.72 | 42.72 | 8,773 | -0.84(-1.92%) |
Dec 10, 2015 | 43.38 | 43.57 | 43.38 | 43.56 | 5,094 | -0.02(-0.05%) |
Dec 09, 2015 | 43.73 | 43.76 | 42.97 | 43.58 | 6,802 | -0.26(-0.59%) |
Dec 08, 2015 | 43.90 | 43.91 | 43.60 | 43.84 | 6,800 | -0.44(-0.99%) |
Dec 07, 2015 | 44.16 | 44.35 | 44.01 | 44.28 | 7,021 | +0.88(+2.03%) |
Dec 04, 2015 | 42.90 | 44.11 | 42.90 | 43.40 | 5,863 | +0.18(+0.42%) |
Dec 03, 2015 | 43.25 | 43.25 | 42.30 | 43.22 | 4,116 | +0.18(+0.42%) |
Dec 02, 2015 | 43.68 | 43.68 | 42.90 | 43.04 | 5,923 | -0.51(-1.17%) |
Dec 01, 2015 | 43.36 | 43.70 | 43.26 | 43.55 | 11,843 | +0.84(+1.97%) |
Nov 30, 2015 | 42.66 | 42.71 | 42.58 | 42.71 | 2,691 | +0.23(+0.54%) |
Nov 27, 2015 | 42.53 | 42.57 | 42.46 | 42.48 | 4,806 | +0.92(+2.21%) |
Nov 25, 2015 | 41.56 | 41.56 | 41.56 | 0 | -0.14(-0.34%) | |
Nov 24, 2015 | 41.24 | 41.72 | 41.11 | 41.70 | 7,354 | -0.90(-2.11%) |
Nov 23, 2015 | 42.60 | 42.60 | 4,658 | -1.18(-2.70%) | ||
Nov 20, 2015 | 43.98 | 44.15 | 43.72 | 43.78 | 34,014 | -0.89(-1.99%) |
Nov 19, 2015 | 44.44 | 44.71 | 44.39 | 44.67 | 514,755 | +0.77(+1.75%) |
Nov 18, 2015 | 43.70 | 43.90 | 43.42 | 43.90 | 3,171 | -1.15(-2.55%) |
Nov 17, 2015 | 44.84 | 45.05 | 44.62 | 45.05 | 5,340 | +0.55(+1.24%) |
Nov 16, 2015 | 43.64 | 44.50 | 43.50 | 44.50 | 12,276 | -0.60(-1.33%) |
Nov 13, 2015 | 44.94 | 45.10 | 44.75 | 45.10 | 6,057 | +0.11(+0.24%) |
Nov 12, 2015 | 44.80 | 45.35 | 44.80 | 44.99 | 4,458 | -1.75(-3.74%) |
Nov 11, 2015 | 46.45 | 46.74 | 46.27 | 46.74 | 9,147 | +0.91(+1.99%) |
Nov 10, 2015 | 45.50 | 45.83 | 45.48 | 45.83 | 2,550 | +0.62(+1.37%) |
Nov 09, 2015 | 45.16 | 45.21 | 44.94 | 45.21 | 1,378 | -0.30(-0.66%) |
Nov 06, 2015 | 45.31 | 45.51 | 45.20 | 45.51 | 6,127 | +1.35(+3.06%) |
Nov 05, 2015 | 44.18 | 44.35 | 43.99 | 44.16 | 2,419 | -0.46(-1.03%) |
Nov 04, 2015 | 44.91 | 44.98 | 44.37 | 44.62 | 3,301 | -0.26(-0.58%) |
Nov 03, 2015 | 44.85 | 45.14 | 44.69 | 44.88 | 5,472 | -0.33(-0.73%) |
Nov 02, 2015 | 45.23 | 45.33 | 45.12 | 45.21 | 4,656 | +0.75(+1.69%) |
Oct 30, 2015 | 44.13 | 44.88 | 44.13 | 44.46 | 8,219 | -1.25(-2.73%) |
Oct 29, 2015 | 45.69 | 45.72 | 45.53 | 45.71 | 2,324 | -0.66(-1.43%) |
Oct 28, 2015 | 46.89 | 46.91 | 46.21 | 46.37 | 6,774 | -0.25(-0.54%) |
Oct 27, 2015 | 46.90 | 46.90 | 46.62 | 46.62 | 2,647 | -0.08(-0.17%) |
Oct 26, 2015 | 46.21 | 46.70 | 46.21 | 46.70 | 6,315 | +0.61(+1.32%) |
Oct 23, 2015 | 46.10 | 46.10 | 45.76 | 46.09 | 3,513 | +0.76(+1.68%) |
Oct 22, 2015 | 45.46 | 45.75 | 45.30 | 45.33 | 8,429 | -0.07(-0.15%) |
Oct 21, 2015 | 45.65 | 46.00 | 45.40 | 45.40 | 2,793 | -0.31(-0.68%) |
Oct 20, 2015 | 46.24 | 46.24 | 45.71 | 45.71 | 4,599 | -1.09(-2.33%) |
Oct 19, 2015 | 46.68 | 46.80 | 46.60 | 46.80 | 1,589 | +0.84(+1.83%) |
Oct 16, 2015 | 45.48 | 46.27 | 45.48 | 45.96 | 12,643 | +0.04(+0.09%) |
Oct 15, 2015 | 45.10 | 45.92 | 45.10 | 45.92 | 3,914 | +1.38(+3.10%) |
Oct 14, 2015 | 44.68 | 44.71 | 44.54 | 44.54 | 2,235 | +0.95(+2.18%) |
Oct 13, 2015 | 43.78 | 44.05 | 43.57 | 43.59 | 5,809 | -0.17(-0.40%) |
Oct 12, 2015 | 43.58 | 43.90 | 43.58 | 43.77 | 3,117 | +0.55(+1.26%) |
Oct 09, 2015 | 43.00 | 43.27 | 42.94 | 43.22 | 10,750 | -0.11(-0.25%) |
Oct 08, 2015 | 42.47 | 43.33 | 42.47 | 43.33 | 7,776 | +0.33(+0.77%) |
Oct 07, 2015 | 42.67 | 43.00 | 42.42 | 43.00 | 6,359 | -1.56(-3.50%) |
Oct 06, 2015 | 45.17 | 45.27 | 44.50 | 44.56 | 12,280 | +0.02(+0.04%) |
Oct 05, 2015 | 44.19 | 44.80 | 44.19 | 44.54 | 24,943 | +0.10(+0.23%) |
Oct 02, 2015 | 43.13 | 44.44 | 43.01 | 44.44 | 95,502 | +0.62(+1.41%) |