Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.38 | 49.44 | 49.44 | 49.44 | 288,463 | +0.79(+1.62%) |
Dec 30, 2015 | 48.65 | 49.96 | 48.21 | 48.65 | 486,376 | -0.35(-0.72%) |
Dec 29, 2015 | 49.52 | 49.88 | 48.47 | 49.00 | 668,422 | -0.09(-0.18%) |
Dec 28, 2015 | 49.09 | 49.26 | 48.47 | 49.09 | 388,958 | +0.00(+0.00%) |
Dec 24, 2015 | 48.56 | 49.09 | 49.09 | 49.09 | 267,220 | +0.70(+1.45%) |
Dec 23, 2015 | 47.42 | 48.91 | 47.33 | 48.38 | 956,145 | +1.27(+2.70%) |
Dec 22, 2015 | 46.81 | 47.51 | 46.28 | 47.11 | 1,264,241 | +0.39(+0.84%) |
Dec 21, 2015 | 47.95 | 48.74 | 46.46 | 46.72 | 1,081,470 | -0.70(-1.48%) |
Dec 18, 2015 | 48.38 | 49.00 | 47.25 | 47.42 | 1,614,622 | -1.31(-2.70%) |
Dec 17, 2015 | 50.75 | 50.84 | 48.21 | 48.74 | 1,216,043 | -2.02(-3.97%) |
Dec 16, 2015 | 50.75 | 51.28 | 49.17 | 50.75 | 1,587,452 | +0.53(+1.05%) |
Dec 15, 2015 | 50.05 | 50.58 | 48.74 | 50.23 | 1,967,186 | +0.92(+1.87%) |
Dec 14, 2015 | 49.96 | 50.49 | 48.21 | 49.31 | 3,447,927 | -0.75(-1.49%) |
Dec 11, 2015 | 49.61 | 51.41 | 49.26 | 50.05 | 1,729,617 | +0.26(+0.53%) |
Dec 10, 2015 | 48.91 | 50.58 | 48.74 | 49.79 | 1,087,926 | +0.88(+1.79%) |
Dec 09, 2015 | 49.61 | 51.01 | 48.12 | 48.91 | 981,531 | -0.70(-1.41%) |
Dec 08, 2015 | 46.46 | 50.14 | 45.93 | 49.61 | 1,988,765 | +0.61(+1.25%) |
Dec 07, 2015 | 54.26 | 54.26 | 47.86 | 49.00 | 4,456,902 | -9.16(-15.75%) |
Dec 04, 2015 | 58.29 | 60.13 | 57.59 | 58.16 | 967,335 | +0.04(+0.08%) |
Dec 03, 2015 | 57.50 | 61.01 | 57.50 | 58.11 | 1,023,030 | +0.79(+1.38%) |
Dec 02, 2015 | 57.33 | 57.68 | 56.80 | 57.33 | 411,531 | +0.00(+0.00%) |
Dec 01, 2015 | 57.76 | 58.99 | 56.45 | 57.33 | 837,595 | -0.44(-0.76%) |
Nov 30, 2015 | 59.17 | 59.25 | 56.71 | 57.76 | 690,617 | -1.40(-2.37%) |
Nov 27, 2015 | 60.48 | 60.48 | 58.55 | 59.17 | 234,260 | -1.36(-2.24%) |
Nov 25, 2015 | 59.60 | 60.53 | 60.53 | 60.53 | 613,057 | +0.66(+1.10%) |
Nov 24, 2015 | 60.57 | 61.01 | 59.60 | 59.87 | 677,202 | -0.70(-1.16%) |
Nov 23, 2015 | 60.13 | 60.83 | 59.78 | 60.57 | 421,935 | +0.26(+0.44%) |
Nov 20, 2015 | 60.22 | 60.83 | 57.06 | 60.31 | 1,678,793 | +0.61(+1.03%) |
Nov 19, 2015 | 61.36 | 61.75 | 58.90 | 59.69 | 767,962 | -2.19(-3.54%) |
Nov 18, 2015 | 61.80 | 62.76 | 60.92 | 61.88 | 379,458 | +0.35(+0.57%) |
Nov 17, 2015 | 65.39 | 66.00 | 61.18 | 61.53 | 1,271,681 | -3.86(-5.90%) |
Nov 16, 2015 | 65.74 | 67.05 | 65.00 | 65.39 | 489,303 | -0.53(-0.80%) |
Nov 13, 2015 | 65.30 | 68.81 | 63.90 | 65.92 | 877,687 | +0.39(+0.60%) |
Nov 12, 2015 | 67.06 | 67.49 | 65.48 | 65.52 | 214,370 | -2.06(-3.05%) |
Nov 11, 2015 | 66.97 | 67.93 | 66.27 | 67.58 | 514,579 | +0.53(+0.78%) |
Nov 10, 2015 | 64.95 | 67.06 | 64.95 | 67.06 | 261,918 | +1.40(+2.14%) |
Nov 09, 2015 | 67.67 | 67.67 | 65.57 | 65.65 | 325,841 | -2.06(-3.04%) |
Nov 06, 2015 | 67.49 | 67.80 | 65.74 | 67.71 | 515,341 | +0.22(+0.32%) |
Nov 05, 2015 | 66.09 | 67.93 | 65.92 | 67.49 | 670,237 | +1.67(+2.53%) |
Nov 04, 2015 | 65.83 | 66.35 | 65.52 | 65.83 | 463,355 | +0.00(+0.00%) |
Nov 03, 2015 | 63.55 | 67.06 | 63.55 | 65.83 | 501,838 | +0.26(+0.40%) |
Nov 02, 2015 | 66.88 | 67.13 | 62.32 | 65.57 | 1,078,273 | -1.23(-1.84%) |
Oct 30, 2015 | 66.62 | 67.06 | 66.09 | 66.79 | 460,105 | +0.04(+0.07%) |
Oct 29, 2015 | 65.48 | 66.97 | 65.04 | 66.75 | 612,194 | +1.36(+2.08%) |
Oct 28, 2015 | 65.04 | 66.09 | 64.86 | 65.39 | 405,468 | +0.26(+0.40%) |
Oct 27, 2015 | 65.57 | 66.18 | 63.99 | 65.13 | 637,130 | -0.35(-0.54%) |
Oct 26, 2015 | 64.16 | 70.04 | 64.16 | 65.48 | 1,218,979 | +1.49(+2.33%) |
Oct 23, 2015 | 65.30 | 65.39 | 63.37 | 63.99 | 1,088,624 | -0.96(-1.48%) |
Oct 22, 2015 | 64.95 | 65.43 | 63.90 | 64.95 | 936,661 | -0.18(-0.27%) |
Oct 21, 2015 | 62.50 | 65.26 | 61.31 | 65.13 | 1,142,176 | +2.63(+4.21%) |
Oct 20, 2015 | 62.85 | 64.08 | 61.97 | 62.50 | 251,402 | -0.09(-0.14%) |
Oct 19, 2015 | 62.50 | 63.11 | 61.80 | 62.59 | 481,770 | +0.09(+0.14%) |
Oct 16, 2015 | 63.99 | 64.43 | 62.41 | 62.50 | 502,087 | -1.40(-2.19%) |
Oct 15, 2015 | 61.62 | 65.48 | 61.53 | 63.90 | 2,311,284 | +2.54(+4.14%) |
Oct 14, 2015 | 56.98 | 61.53 | 56.41 | 61.36 | 1,922,813 | +4.29(+7.53%) |
Oct 13, 2015 | 57.41 | 58.47 | 56.84 | 57.06 | 750,214 | -0.61(-1.06%) |
Oct 12, 2015 | 58.11 | 59.34 | 57.50 | 57.68 | 381,993 | -0.88(-1.50%) |
Oct 09, 2015 | 58.20 | 59.08 | 57.50 | 58.55 | 609,836 | +0.79(+1.37%) |
Oct 08, 2015 | 58.29 | 58.64 | 57.24 | 57.76 | 712,984 | -0.53(-0.90%) |
Oct 07, 2015 | 57.59 | 59.34 | 57.28 | 58.29 | 1,107,962 | +0.88(+1.53%) |
Oct 06, 2015 | 58.11 | 59.25 | 57.06 | 57.41 | 413,401 | -0.79(-1.36%) |
Oct 05, 2015 | 56.62 | 58.47 | 56.10 | 58.20 | 1,066,236 | +2.10(+3.75%) |
Oct 02, 2015 | 54.87 | 56.19 | 53.73 | 56.10 | 1,220,357 | +0.88(+1.59%) |