Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.82 | 48.54 | 48.54 | 48.54 | 164,600 | -1.43(-2.86%) |
Dec 30, 2015 | 50.69 | 50.93 | 49.83 | 49.97 | 169,001 | -0.82(-1.61%) |
Dec 29, 2015 | 51.10 | 51.73 | 50.68 | 50.79 | 176,913 | -0.02(-0.04%) |
Dec 28, 2015 | 50.68 | 50.95 | 50.17 | 50.81 | 124,076 | -0.17(-0.33%) |
Dec 24, 2015 | 50.41 | 50.98 | 50.98 | 50.98 | 87,200 | +0.54(+1.07%) |
Dec 23, 2015 | 50.37 | 50.76 | 50.05 | 50.44 | 194,436 | +0.30(+0.60%) |
Dec 22, 2015 | 50.22 | 50.43 | 49.33 | 50.14 | 251,007 | +0.09(+0.18%) |
Dec 21, 2015 | 50.37 | 50.80 | 49.40 | 50.05 | 246,814 | -0.10(-0.20%) |
Dec 18, 2015 | 50.59 | 51.01 | 49.88 | 50.15 | 494,839 | -0.73(-1.43%) |
Dec 17, 2015 | 52.34 | 52.92 | 50.84 | 50.88 | 236,491 | -1.06(-2.04%) |
Dec 16, 2015 | 52.27 | 52.27 | 50.86 | 51.94 | 121,465 | -0.03(-0.06%) |
Dec 15, 2015 | 51.87 | 52.30 | 51.02 | 51.97 | 162,482 | +0.44(+0.85%) |
Dec 14, 2015 | 51.95 | 52.07 | 50.36 | 51.53 | 229,324 | -0.47(-0.90%) |
Dec 11, 2015 | 51.89 | 52.55 | 50.44 | 52.00 | 172,636 | -0.47(-0.90%) |
Dec 10, 2015 | 52.47 | 52.89 | 52.21 | 52.47 | 123,810 | +0.10(+0.19%) |
Dec 09, 2015 | 53.10 | 53.61 | 52.22 | 52.37 | 167,762 | -0.79(-1.49%) |
Dec 08, 2015 | 53.84 | 54.15 | 52.86 | 53.16 | 183,747 | -1.14(-2.10%) |
Dec 07, 2015 | 54.16 | 54.72 | 53.96 | 54.30 | 162,791 | -0.01(-0.02%) |
Dec 04, 2015 | 52.87 | 54.36 | 52.87 | 54.31 | 187,971 | +1.23(+2.32%) |
Dec 03, 2015 | 54.39 | 54.39 | 52.83 | 53.08 | 185,812 | -0.85(-1.58%) |
Dec 02, 2015 | 54.00 | 54.58 | 53.70 | 53.93 | 159,490 | -0.05(-0.09%) |
Dec 01, 2015 | 54.27 | 54.41 | 51.31 | 53.98 | 310,679 | -0.13(-0.24%) |
Nov 30, 2015 | 53.88 | 54.34 | 53.26 | 54.11 | 312,499 | +0.55(+1.03%) |
Nov 27, 2015 | 53.22 | 53.93 | 51.41 | 53.56 | 58,114 | +0.31(+0.58%) |
Nov 25, 2015 | 52.93 | 53.25 | 53.25 | 53.25 | 70,300 | +0.26(+0.49%) |
Nov 24, 2015 | 51.61 | 53.09 | 51.61 | 52.99 | 297,276 | +1.61(+3.13%) |
Nov 23, 2015 | 52.24 | 52.35 | 51.25 | 51.38 | 189,162 | -1.00(-1.91%) |
Nov 20, 2015 | 52.77 | 53.00 | 52.09 | 52.38 | 134,818 | -0.05(-0.10%) |
Nov 19, 2015 | 52.39 | 52.77 | 51.91 | 52.43 | 111,431 | -0.01(-0.02%) |
Nov 18, 2015 | 51.77 | 52.57 | 50.19 | 52.44 | 167,402 | +0.83(+1.61%) |
Nov 17, 2015 | 50.15 | 51.95 | 50.05 | 51.61 | 226,954 | +1.59(+3.18%) |
Nov 16, 2015 | 50.14 | 50.60 | 49.77 | 50.02 | 246,746 | -0.25(-0.50%) |
Nov 13, 2015 | 50.44 | 50.92 | 48.50 | 50.27 | 145,744 | -0.48(-0.95%) |
Nov 12, 2015 | 51.13 | 51.92 | 50.60 | 50.75 | 176,441 | -0.88(-1.70%) |
Nov 11, 2015 | 51.22 | 51.90 | 50.48 | 51.63 | 183,060 | +0.41(+0.80%) |
Nov 10, 2015 | 50.55 | 51.32 | 50.15 | 51.22 | 169,331 | +0.34(+0.67%) |
Nov 09, 2015 | 50.99 | 51.18 | 50.51 | 50.88 | 163,915 | -0.34(-0.66%) |
Nov 06, 2015 | 50.09 | 51.30 | 48.93 | 51.22 | 207,010 | +1.02(+2.03%) |
Nov 05, 2015 | 50.49 | 50.63 | 49.97 | 50.20 | 173,754 | -0.20(-0.40%) |
Nov 04, 2015 | 49.74 | 50.47 | 48.72 | 50.40 | 263,426 | +0.76(+1.53%) |
Nov 03, 2015 | 49.54 | 50.05 | 49.41 | 49.64 | 324,804 | -0.31(-0.62%) |
Nov 02, 2015 | 49.95 | 50.18 | 48.01 | 49.95 | 323,549 | -0.02(-0.04%) |
Oct 30, 2015 | 49.40 | 50.95 | 48.51 | 49.97 | 404,086 | +0.68(+1.38%) |
Oct 29, 2015 | 48.94 | 49.85 | 48.32 | 49.29 | 513,326 | -0.22(-0.44%) |
Oct 28, 2015 | 50.66 | 50.87 | 46.87 | 49.51 | 956,137 | +4.26(+9.41%) |
Oct 27, 2015 | 46.18 | 46.58 | 45.20 | 45.25 | 534,206 | -1.22(-2.63%) |
Oct 26, 2015 | 47.42 | 47.56 | 43.83 | 46.47 | 223,976 | -1.18(-2.48%) |
Oct 23, 2015 | 47.51 | 47.89 | 46.74 | 47.65 | 397,272 | +0.64(+1.36%) |
Oct 22, 2015 | 45.55 | 47.03 | 44.44 | 47.01 | 475,290 | +2.05(+4.56%) |
Oct 21, 2015 | 46.20 | 46.88 | 44.87 | 44.96 | 209,452 | -0.87(-1.90%) |
Oct 20, 2015 | 45.89 | 46.84 | 45.59 | 45.83 | 76,899 | -0.17(-0.37%) |
Oct 19, 2015 | 45.72 | 46.67 | 45.55 | 46.00 | 146,484 | +0.12(+0.26%) |
Oct 16, 2015 | 46.00 | 46.20 | 45.26 | 45.88 | 120,810 | +0.00(+0.00%) |
Oct 15, 2015 | 45.37 | 45.94 | 44.90 | 45.88 | 169,259 | +0.72(+1.59%) |
Oct 14, 2015 | 43.63 | 45.93 | 43.63 | 45.16 | 168,757 | +1.50(+3.44%) |
Oct 13, 2015 | 43.63 | 44.31 | 43.47 | 43.66 | 187,379 | -0.31(-0.71%) |
Oct 12, 2015 | 44.22 | 44.22 | 43.54 | 43.97 | 131,749 | -0.31(-0.70%) |
Oct 09, 2015 | 44.04 | 44.34 | 43.68 | 44.28 | 178,305 | +0.16(+0.36%) |
Oct 08, 2015 | 43.54 | 44.38 | 43.09 | 44.12 | 187,667 | +0.44(+1.01%) |
Oct 07, 2015 | 43.26 | 43.77 | 42.81 | 43.68 | 336,947 | +0.78(+1.82%) |
Oct 06, 2015 | 42.65 | 43.29 | 42.45 | 42.90 | 209,242 | +0.32(+0.75%) |
Oct 05, 2015 | 42.52 | 43.85 | 42.06 | 42.58 | 269,184 | +0.42(+1.00%) |
Oct 02, 2015 | 40.34 | 42.18 | 40.21 | 42.16 | 222,648 | +1.53(+3.77%) |