Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.84 | 43.98 | 43.98 | 43.98 | 389,710 | +0.02(+0.04%) |
Dec 30, 2015 | 44.67 | 44.82 | 43.79 | 43.96 | 558,817 | -0.84(-1.88%) |
Dec 29, 2015 | 44.74 | 45.29 | 44.26 | 44.81 | 379,649 | +0.48(+1.09%) |
Dec 28, 2015 | 44.38 | 44.59 | 43.91 | 44.32 | 264,949 | -0.22(-0.49%) |
Dec 24, 2015 | 44.52 | 44.54 | 44.54 | 44.54 | 126,946 | +0.09(+0.19%) |
Dec 23, 2015 | 44.55 | 44.70 | 44.11 | 44.45 | 292,153 | +0.26(+0.58%) |
Dec 22, 2015 | 43.99 | 44.47 | 43.40 | 44.20 | 508,058 | +0.47(+1.08%) |
Dec 21, 2015 | 43.33 | 44.00 | 43.33 | 43.73 | 455,442 | +0.82(+1.92%) |
Dec 18, 2015 | 43.25 | 43.36 | 42.26 | 42.90 | 1,018,979 | -0.64(-1.48%) |
Dec 17, 2015 | 43.86 | 44.26 | 43.38 | 43.55 | 581,148 | -0.25(-0.56%) |
Dec 16, 2015 | 43.52 | 43.93 | 43.06 | 43.79 | 539,827 | +0.73(+1.69%) |
Dec 15, 2015 | 43.17 | 43.42 | 42.49 | 43.06 | 464,444 | +0.46(+1.09%) |
Dec 14, 2015 | 42.64 | 43.07 | 42.13 | 42.60 | 458,503 | -0.09(-0.22%) |
Dec 11, 2015 | 42.73 | 43.03 | 42.60 | 42.69 | 273,755 | -0.62(-1.42%) |
Dec 10, 2015 | 43.38 | 43.87 | 42.81 | 43.31 | 482,061 | +0.68(+1.60%) |
Dec 09, 2015 | 43.00 | 43.31 | 42.23 | 42.63 | 407,942 | -0.49(-1.14%) |
Dec 08, 2015 | 43.62 | 43.70 | 42.79 | 43.12 | 530,549 | -0.90(-2.04%) |
Dec 07, 2015 | 44.49 | 44.73 | 43.69 | 44.02 | 334,096 | -0.71(-1.59%) |
Dec 04, 2015 | 44.02 | 44.75 | 43.92 | 44.73 | 670,155 | +0.71(+1.61%) |
Dec 03, 2015 | 44.39 | 44.53 | 43.49 | 44.02 | 496,525 | -0.26(-0.58%) |
Dec 02, 2015 | 44.30 | 44.60 | 44.16 | 44.27 | 542,064 | -0.04(-0.09%) |
Dec 01, 2015 | 44.68 | 44.98 | 44.20 | 44.31 | 449,913 | -0.27(-0.62%) |
Nov 30, 2015 | 44.69 | 44.99 | 44.46 | 44.59 | 558,567 | -0.06(-0.13%) |
Nov 27, 2015 | 44.48 | 44.74 | 44.11 | 44.64 | 218,397 | +0.28(+0.64%) |
Nov 25, 2015 | 44.45 | 44.36 | 44.36 | 44.36 | 262,447 | -0.06(-0.13%) |
Nov 24, 2015 | 44.57 | 44.81 | 44.28 | 44.42 | 538,923 | -0.18(-0.40%) |
Nov 23, 2015 | 44.67 | 44.90 | 44.41 | 44.60 | 364,979 | -0.19(-0.42%) |
Nov 20, 2015 | 44.34 | 44.98 | 44.34 | 44.79 | 555,789 | +0.65(+1.48%) |
Nov 19, 2015 | 43.93 | 44.27 | 43.71 | 44.13 | 691,573 | +0.20(+0.45%) |
Nov 18, 2015 | 43.33 | 43.97 | 43.06 | 43.93 | 571,899 | +0.72(+1.67%) |
Nov 17, 2015 | 42.77 | 43.26 | 42.56 | 43.21 | 853,875 | +0.56(+1.31%) |
Nov 16, 2015 | 41.62 | 42.67 | 41.35 | 42.66 | 971,404 | +1.05(+2.53%) |
Nov 13, 2015 | 40.99 | 41.69 | 40.89 | 41.60 | 1,533,713 | +0.55(+1.34%) |
Nov 12, 2015 | 42.96 | 43.03 | 40.98 | 41.06 | 1,474,289 | -2.41(-5.53%) |
Nov 11, 2015 | 43.56 | 43.99 | 43.40 | 43.46 | 368,332 | -0.13(-0.30%) |
Nov 10, 2015 | 43.37 | 43.61 | 43.02 | 43.59 | 521,363 | +0.00(+0.00%) |
Nov 09, 2015 | 44.50 | 44.60 | 43.19 | 43.59 | 691,617 | -1.06(-2.37%) |
Nov 06, 2015 | 44.80 | 45.45 | 44.49 | 44.65 | 535,137 | -0.20(-0.44%) |
Nov 05, 2015 | 44.87 | 45.04 | 44.52 | 44.85 | 447,660 | +0.00(+0.00%) |
Nov 04, 2015 | 45.62 | 45.76 | 44.64 | 44.85 | 617,097 | -0.79(-1.72%) |
Nov 03, 2015 | 44.87 | 45.75 | 44.76 | 45.64 | 816,185 | +0.65(+1.45%) |
Nov 02, 2015 | 43.92 | 45.06 | 43.87 | 44.99 | 499,759 | +1.13(+2.57%) |
Oct 30, 2015 | 44.42 | 44.55 | 43.86 | 43.86 | 618,619 | -0.52(-1.17%) |
Oct 29, 2015 | 44.63 | 44.86 | 43.93 | 44.38 | 517,544 | -0.25(-0.55%) |
Oct 28, 2015 | 43.27 | 44.69 | 43.27 | 44.63 | 736,668 | +1.36(+3.14%) |
Oct 27, 2015 | 43.01 | 43.92 | 42.90 | 43.26 | 663,023 | -0.12(-0.28%) |
Oct 26, 2015 | 43.22 | 43.66 | 43.09 | 43.39 | 936,084 | -0.06(-0.13%) |
Oct 23, 2015 | 43.46 | 43.70 | 42.92 | 43.44 | 648,180 | +0.24(+0.55%) |
Oct 22, 2015 | 41.03 | 43.61 | 41.00 | 43.21 | 1,799,308 | +2.17(+5.30%) |
Oct 21, 2015 | 40.22 | 41.46 | 40.15 | 41.03 | 1,948,855 | +0.91(+2.26%) |
Oct 20, 2015 | 40.19 | 41.20 | 39.21 | 40.13 | 4,775,891 | -3.34(-7.67%) |
Oct 19, 2015 | 43.44 | 43.74 | 42.80 | 43.46 | 648,597 | +0.03(+0.07%) |
Oct 16, 2015 | 43.00 | 43.49 | 42.29 | 43.43 | 889,212 | +0.24(+0.55%) |
Oct 15, 2015 | 42.88 | 43.24 | 42.64 | 43.20 | 587,387 | +0.60(+1.40%) |
Oct 14, 2015 | 44.44 | 44.74 | 42.50 | 42.60 | 1,043,147 | -1.80(-4.06%) |
Oct 13, 2015 | 44.42 | 44.89 | 44.29 | 44.41 | 416,127 | -0.54(-1.20%) |
Oct 12, 2015 | 45.18 | 45.38 | 44.75 | 44.95 | 660,334 | -0.30(-0.67%) |
Oct 09, 2015 | 44.71 | 45.66 | 44.52 | 45.25 | 709,499 | +0.50(+1.12%) |
Oct 08, 2015 | 44.82 | 45.02 | 44.48 | 44.75 | 400,261 | -0.29(-0.65%) |
Oct 07, 2015 | 43.94 | 45.31 | 43.83 | 45.04 | 797,858 | +1.35(+3.09%) |
Oct 06, 2015 | 43.38 | 43.91 | 43.33 | 43.69 | 784,829 | +0.36(+0.83%) |
Oct 05, 2015 | 43.00 | 43.61 | 43.00 | 43.33 | 685,399 | +0.65(+1.53%) |
Oct 02, 2015 | 41.66 | 42.74 | 41.29 | 42.68 | 377,393 | +0.42(+0.98%) |