Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.82 | 48.65 | 48.65 | 48.65 | 120,966 | -0.34(-0.69%) |
Dec 30, 2015 | 49.26 | 49.34 | 48.98 | 48.99 | 53,971 | -0.36(-0.73%) |
Dec 29, 2015 | 49.14 | 49.37 | 49.13 | 49.35 | 92,722 | +0.49(+0.99%) |
Dec 28, 2015 | 48.84 | 48.90 | 48.53 | 48.86 | 120,486 | -0.16(-0.33%) |
Dec 24, 2015 | 49.00 | 49.02 | 49.02 | 49.02 | 30,057 | -0.03(-0.06%) |
Dec 23, 2015 | 48.68 | 49.05 | 48.68 | 49.05 | 56,298 | +0.67(+1.38%) |
Dec 22, 2015 | 48.10 | 48.49 | 47.92 | 48.38 | 108,683 | +0.50(+1.05%) |
Dec 21, 2015 | 47.85 | 48.04 | 47.59 | 47.88 | 76,865 | +0.26(+0.54%) |
Dec 18, 2015 | 48.09 | 48.12 | 47.57 | 47.62 | 102,950 | -0.60(-1.25%) |
Dec 17, 2015 | 49.06 | 49.06 | 48.22 | 48.22 | 59,654 | -0.70(-1.43%) |
Dec 16, 2015 | 48.42 | 49.02 | 48.17 | 48.92 | 65,020 | +0.76(+1.58%) |
Dec 15, 2015 | 48.00 | 48.33 | 47.97 | 48.16 | 92,043 | +0.54(+1.14%) |
Dec 14, 2015 | 47.62 | 47.71 | 46.94 | 47.62 | 155,542 | +0.03(+0.06%) |
Dec 11, 2015 | 48.29 | 48.38 | 47.54 | 47.59 | 439,254 | -1.26(-2.58%) |
Dec 10, 2015 | 48.51 | 49.15 | 48.51 | 48.86 | 61,170 | +0.35(+0.72%) |
Dec 09, 2015 | 48.88 | 49.30 | 48.28 | 48.50 | 55,808 | -0.54(-1.10%) |
Dec 08, 2015 | 48.50 | 49.10 | 48.43 | 49.05 | 62,277 | +0.04(+0.08%) |
Dec 07, 2015 | 49.64 | 49.64 | 48.80 | 49.01 | 82,281 | -0.66(-1.32%) |
Dec 04, 2015 | 49.02 | 49.73 | 48.97 | 49.66 | 50,773 | +0.74(+1.51%) |
Dec 03, 2015 | 49.94 | 49.98 | 48.66 | 48.92 | 74,375 | -0.84(-1.68%) |
Dec 02, 2015 | 50.37 | 50.40 | 49.65 | 49.76 | 82,714 | -0.64(-1.26%) |
Dec 01, 2015 | 49.97 | 50.39 | 49.79 | 50.39 | 77,184 | +0.53(+1.07%) |
Nov 30, 2015 | 50.34 | 50.36 | 49.81 | 49.86 | 60,994 | -0.42(-0.84%) |
Nov 27, 2015 | 50.15 | 50.31 | 50.09 | 50.29 | 41,459 | +0.14(+0.28%) |
Nov 25, 2015 | 50.07 | 50.15 | 50.15 | 50.15 | 135,850 | +0.15(+0.30%) |
Nov 24, 2015 | 49.57 | 50.14 | 49.47 | 50.00 | 60,145 | +0.17(+0.34%) |
Nov 23, 2015 | 49.84 | 50.05 | 49.71 | 49.82 | 60,569 | +0.01(+0.02%) |
Nov 20, 2015 | 49.81 | 50.00 | 49.77 | 49.81 | 64,371 | +0.22(+0.44%) |
Nov 19, 2015 | 49.70 | 49.81 | 49.51 | 49.60 | 84,967 | -0.15(-0.30%) |
Nov 18, 2015 | 48.99 | 49.75 | 48.95 | 49.75 | 55,536 | +0.93(+1.90%) |
Nov 17, 2015 | 48.82 | 49.24 | 48.70 | 48.82 | 77,336 | +0.13(+0.26%) |
Nov 16, 2015 | 48.23 | 48.71 | 47.98 | 48.69 | 74,522 | +0.21(+0.43%) |
Nov 13, 2015 | 48.91 | 49.28 | 48.45 | 48.49 | 65,520 | -0.56(-1.14%) |
Nov 12, 2015 | 49.49 | 49.65 | 49.05 | 49.05 | 55,933 | -0.78(-1.56%) |
Nov 11, 2015 | 50.16 | 50.21 | 49.78 | 49.82 | 63,813 | -0.19(-0.38%) |
Nov 10, 2015 | 49.81 | 50.08 | 49.63 | 50.01 | 56,267 | -0.06(-0.11%) |
Nov 09, 2015 | 50.42 | 50.49 | 49.74 | 50.07 | 58,036 | -0.47(-0.92%) |
Nov 06, 2015 | 50.36 | 50.58 | 50.00 | 50.54 | 71,602 | +0.12(+0.24%) |
Nov 05, 2015 | 50.70 | 50.71 | 50.10 | 50.41 | 46,911 | -0.02(-0.04%) |
Nov 04, 2015 | 50.47 | 50.62 | 50.28 | 50.43 | 90,165 | +0.09(+0.19%) |
Nov 03, 2015 | 50.25 | 50.54 | 50.05 | 50.34 | 197,473 | +0.01(+0.02%) |
Nov 02, 2015 | 49.67 | 50.37 | 49.66 | 50.33 | 160,032 | +0.84(+1.69%) |
Oct 30, 2015 | 49.43 | 49.80 | 49.43 | 49.49 | 73,717 | +0.35(+0.72%) |
Oct 29, 2015 | 49.32 | 49.42 | 49.02 | 49.14 | 52,951 | -0.65(-1.30%) |
Oct 28, 2015 | 49.15 | 49.79 | 48.83 | 49.79 | 88,080 | +0.71(+1.45%) |
Oct 27, 2015 | 48.99 | 49.24 | 48.85 | 49.07 | 79,976 | -0.09(-0.17%) |
Oct 26, 2015 | 48.97 | 49.20 | 48.78 | 49.16 | 75,539 | +0.17(+0.35%) |
Oct 23, 2015 | 48.75 | 49.17 | 48.70 | 48.99 | 77,199 | +0.66(+1.36%) |
Oct 22, 2015 | 48.47 | 48.74 | 48.11 | 48.33 | 172,705 | +0.04(+0.08%) |
Oct 21, 2015 | 49.14 | 49.14 | 48.14 | 48.30 | 49,126 | -0.63(-1.28%) |
Oct 20, 2015 | 49.10 | 49.35 | 48.77 | 48.92 | 69,692 | -0.27(-0.54%) |
Oct 19, 2015 | 49.03 | 49.25 | 48.78 | 49.19 | 88,233 | +0.09(+0.17%) |
Oct 16, 2015 | 48.93 | 49.12 | 48.76 | 49.10 | 47,062 | +0.22(+0.45%) |
Oct 15, 2015 | 48.10 | 48.88 | 48.10 | 48.88 | 62,104 | +0.85(+1.78%) |
Oct 14, 2015 | 48.16 | 48.41 | 47.89 | 48.03 | 129,798 | +0.03(+0.06%) |
Oct 13, 2015 | 48.29 | 48.71 | 47.93 | 48.00 | 59,465 | -0.47(-0.98%) |
Oct 12, 2015 | 48.54 | 48.59 | 48.30 | 48.48 | 69,780 | -0.01(-0.02%) |
Oct 09, 2015 | 48.44 | 48.66 | 48.29 | 48.49 | 85,818 | +0.13(+0.27%) |
Oct 08, 2015 | 47.83 | 48.47 | 47.62 | 48.35 | 56,318 | +0.37(+0.77%) |
Oct 07, 2015 | 47.75 | 47.98 | 47.36 | 47.98 | 79,009 | +0.54(+1.14%) |
Oct 06, 2015 | 47.94 | 48.09 | 47.16 | 47.44 | 103,259 | -0.52(-1.09%) |
Oct 05, 2015 | 47.55 | 48.02 | 47.55 | 47.96 | 118,485 | +0.73(+1.54%) |
Oct 02, 2015 | 46.02 | 47.23 | 45.67 | 47.23 | 86,318 | +0.72(+1.56%) |