Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.80 | 46.35 | 46.35 | 46.35 | 785,899 | -0.48(-1.03%) |
Dec 30, 2015 | 46.95 | 47.17 | 46.73 | 46.83 | 372,855 | -0.17(-0.36%) |
Dec 29, 2015 | 46.61 | 47.16 | 46.47 | 47.00 | 631,449 | +0.53(+1.13%) |
Dec 28, 2015 | 45.99 | 46.49 | 45.78 | 46.47 | 509,364 | +0.46(+1.00%) |
Dec 24, 2015 | 46.20 | 46.01 | 46.01 | 46.01 | 385,232 | -0.14(-0.30%) |
Dec 23, 2015 | 46.05 | 46.25 | 45.93 | 46.15 | 642,199 | +0.31(+0.67%) |
Dec 22, 2015 | 46.25 | 46.97 | 45.80 | 45.84 | 600,149 | -0.15(-0.33%) |
Dec 21, 2015 | 46.11 | 46.39 | 45.78 | 46.00 | 596,249 | +0.12(+0.25%) |
Dec 18, 2015 | 46.30 | 46.62 | 45.85 | 45.88 | 1,836,323 | -0.75(-1.61%) |
Dec 17, 2015 | 47.36 | 47.48 | 46.61 | 46.63 | 810,312 | -0.55(-1.17%) |
Dec 16, 2015 | 46.64 | 47.36 | 46.37 | 47.19 | 700,765 | +0.67(+1.44%) |
Dec 15, 2015 | 46.70 | 47.16 | 46.01 | 46.52 | 893,863 | +0.09(+0.20%) |
Dec 14, 2015 | 46.27 | 46.59 | 45.86 | 46.42 | 1,103,398 | -0.05(-0.11%) |
Dec 11, 2015 | 45.72 | 46.52 | 45.58 | 46.47 | 871,701 | +0.35(+0.76%) |
Dec 10, 2015 | 46.60 | 46.71 | 45.84 | 46.12 | 936,235 | -0.38(-0.81%) |
Dec 09, 2015 | 46.91 | 47.26 | 46.25 | 46.50 | 734,621 | -0.68(-1.45%) |
Dec 08, 2015 | 46.96 | 47.55 | 46.80 | 47.19 | 671,667 | +0.08(+0.17%) |
Dec 07, 2015 | 47.62 | 47.80 | 46.94 | 47.11 | 343,809 | -0.54(-1.13%) |
Dec 04, 2015 | 47.13 | 48.05 | 47.13 | 47.64 | 1,106,267 | +0.63(+1.33%) |
Dec 03, 2015 | 47.73 | 47.75 | 46.74 | 47.02 | 980,369 | -0.68(-1.44%) |
Dec 02, 2015 | 48.77 | 48.77 | 47.67 | 47.70 | 1,124,585 | -1.21(-2.47%) |
Dec 01, 2015 | 48.78 | 49.05 | 48.55 | 48.91 | 717,148 | +0.31(+0.63%) |
Nov 30, 2015 | 49.51 | 49.65 | 48.34 | 48.61 | 991,554 | -0.73(-1.48%) |
Nov 27, 2015 | 49.09 | 49.67 | 49.06 | 49.33 | 250,122 | +0.17(+0.34%) |
Nov 25, 2015 | 48.69 | 49.17 | 49.17 | 49.17 | 741,908 | +0.62(+1.28%) |
Nov 24, 2015 | 48.61 | 49.01 | 48.16 | 48.55 | 534,425 | -0.41(-0.83%) |
Nov 23, 2015 | 48.72 | 49.17 | 48.50 | 48.96 | 789,572 | +0.32(+0.66%) |
Nov 20, 2015 | 47.80 | 48.80 | 47.62 | 48.63 | 1,196,986 | +1.06(+2.24%) |
Nov 19, 2015 | 47.43 | 48.06 | 47.43 | 47.57 | 1,341,017 | +0.02(+0.05%) |
Nov 18, 2015 | 47.35 | 47.79 | 47.11 | 47.55 | 1,469,974 | +0.33(+0.69%) |
Nov 17, 2015 | 47.08 | 47.86 | 46.97 | 47.22 | 1,449,158 | +0.02(+0.05%) |
Nov 16, 2015 | 46.73 | 47.21 | 45.34 | 47.20 | 666,207 | +0.47(+1.01%) |
Nov 13, 2015 | 47.13 | 47.17 | 46.32 | 46.73 | 1,268,899 | -0.04(-0.08%) |
Nov 12, 2015 | 46.97 | 47.13 | 46.32 | 46.76 | 1,584,592 | -0.44(-0.94%) |
Nov 11, 2015 | 46.84 | 47.41 | 46.62 | 47.21 | 913,920 | +0.52(+1.11%) |
Nov 10, 2015 | 45.82 | 46.79 | 45.77 | 46.69 | 1,159,366 | +0.93(+2.02%) |
Nov 09, 2015 | 46.08 | 46.25 | 45.29 | 45.76 | 1,250,012 | -0.50(-1.09%) |
Nov 06, 2015 | 47.21 | 47.21 | 45.90 | 46.27 | 936,643 | -1.54(-3.23%) |
Nov 05, 2015 | 47.53 | 47.90 | 47.13 | 47.81 | 719,277 | +0.46(+0.97%) |
Nov 04, 2015 | 47.86 | 48.18 | 47.16 | 47.35 | 1,027,568 | -0.52(-1.10%) |
Nov 03, 2015 | 48.82 | 48.84 | 47.87 | 47.88 | 1,177,363 | -1.14(-2.32%) |
Nov 02, 2015 | 47.92 | 49.09 | 47.72 | 49.01 | 1,260,382 | +1.06(+2.20%) |
Oct 30, 2015 | 48.26 | 48.38 | 47.65 | 47.96 | 2,222,837 | -0.22(-0.45%) |
Oct 29, 2015 | 47.83 | 48.24 | 47.15 | 48.18 | 1,927,482 | +0.23(+0.49%) |
Oct 28, 2015 | 47.68 | 48.11 | 46.62 | 47.94 | 1,473,383 | +0.29(+0.61%) |
Oct 27, 2015 | 47.32 | 47.86 | 47.30 | 47.65 | 1,737,824 | +0.35(+0.74%) |
Oct 26, 2015 | 47.33 | 47.36 | 47.11 | 47.30 | 686,929 | +0.03(+0.06%) |
Oct 23, 2015 | 47.29 | 47.49 | 46.48 | 47.27 | 1,262,231 | +0.40(+0.85%) |
Oct 22, 2015 | 47.64 | 47.85 | 45.95 | 46.87 | 3,020,575 | -1.01(-2.10%) |
Oct 21, 2015 | 49.42 | 49.56 | 47.80 | 47.88 | 3,341,997 | -2.02(-4.04%) |
Oct 20, 2015 | 50.78 | 50.78 | 49.68 | 49.89 | 1,597,858 | -1.03(-2.03%) |
Oct 19, 2015 | 49.75 | 50.93 | 49.75 | 50.93 | 1,103,923 | +1.03(+2.07%) |
Oct 16, 2015 | 49.53 | 50.11 | 49.47 | 49.89 | 1,713,383 | +0.42(+0.85%) |
Oct 15, 2015 | 49.31 | 49.68 | 49.25 | 49.47 | 905,840 | +0.31(+0.62%) |
Oct 14, 2015 | 50.23 | 50.23 | 49.05 | 49.17 | 879,657 | -0.90(-1.80%) |
Oct 13, 2015 | 50.56 | 50.66 | 50.00 | 50.07 | 729,974 | -0.63(-1.24%) |
Oct 12, 2015 | 49.99 | 50.70 | 49.96 | 50.70 | 738,949 | +0.78(+1.56%) |
Oct 09, 2015 | 49.98 | 49.98 | 49.39 | 49.92 | 576,796 | +0.08(+0.16%) |
Oct 08, 2015 | 49.95 | 49.97 | 49.32 | 49.84 | 704,478 | -0.09(-0.19%) |
Oct 07, 2015 | 49.59 | 49.97 | 49.38 | 49.93 | 675,525 | +0.47(+0.96%) |
Oct 06, 2015 | 49.50 | 49.81 | 49.30 | 49.46 | 535,822 | -0.19(-0.38%) |
Oct 05, 2015 | 48.88 | 49.67 | 48.85 | 49.65 | 773,699 | +1.04(+2.14%) |
Oct 02, 2015 | 47.70 | 48.63 | 47.38 | 48.61 | 497,842 | +0.81(+1.69%) |