Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.55 | 46.45 | 46.45 | 46.45 | 42,300 | -0.16(-0.34%) |
Dec 30, 2015 | 47.03 | 47.09 | 46.61 | 46.61 | 35,704 | -0.66(-1.40%) |
Dec 29, 2015 | 47.68 | 47.78 | 47.07 | 47.27 | 42,418 | +0.24(+0.51%) |
Dec 28, 2015 | 47.19 | 47.19 | 46.71 | 47.03 | 39,276 | -0.83(-1.73%) |
Dec 24, 2015 | 47.92 | 47.86 | 47.86 | 47.86 | 40,500 | -0.13(-0.27%) |
Dec 23, 2015 | 47.90 | 48.18 | 47.78 | 47.99 | 42,097 | +0.99(+2.11%) |
Dec 22, 2015 | 46.73 | 47.03 | 46.42 | 47.00 | 43,895 | +0.22(+0.47%) |
Dec 21, 2015 | 47.05 | 47.09 | 46.60 | 46.78 | 38,786 | +0.30(+0.65%) |
Dec 18, 2015 | 46.35 | 46.61 | 46.09 | 46.48 | 56,945 | +0.26(+0.56%) |
Dec 17, 2015 | 46.64 | 46.75 | 45.92 | 46.22 | 29,444 | -0.59(-1.26%) |
Dec 16, 2015 | 46.49 | 46.91 | 45.89 | 46.81 | 42,835 | +1.62(+3.58%) |
Dec 15, 2015 | 45.05 | 45.45 | 44.77 | 45.19 | 63,060 | +0.91(+2.06%) |
Dec 14, 2015 | 44.10 | 44.33 | 43.63 | 44.28 | 43,752 | +0.61(+1.40%) |
Dec 11, 2015 | 43.95 | 44.25 | 43.58 | 43.67 | 34,617 | -1.68(-3.70%) |
Dec 10, 2015 | 45.48 | 45.69 | 45.13 | 45.35 | 27,221 | -0.36(-0.79%) |
Dec 09, 2015 | 45.91 | 46.39 | 45.54 | 45.71 | 19,076 | -0.18(-0.39%) |
Dec 08, 2015 | 45.39 | 46.00 | 45.39 | 45.89 | 21,339 | -0.76(-1.63%) |
Dec 07, 2015 | 46.89 | 46.94 | 46.37 | 46.65 | 25,303 | -1.12(-2.34%) |
Dec 04, 2015 | 47.16 | 47.85 | 47.13 | 47.77 | 30,184 | +0.42(+0.89%) |
Dec 03, 2015 | 48.06 | 48.06 | 47.12 | 47.35 | 51,887 | -1.55(-3.17%) |
Dec 02, 2015 | 49.40 | 49.60 | 48.77 | 48.90 | 20,710 | -0.72(-1.45%) |
Dec 01, 2015 | 49.62 | 49.86 | 49.26 | 49.62 | 44,938 | -0.05(-0.10%) |
Nov 30, 2015 | 49.04 | 49.69 | 48.94 | 49.67 | 38,528 | +0.54(+1.10%) |
Nov 27, 2015 | 49.11 | 49.31 | 48.91 | 49.13 | 25,436 | -1.06(-2.11%) |
Nov 25, 2015 | 50.18 | 50.19 | 50.19 | 50.19 | 26,400 | -1.09(-2.13%) |
Nov 24, 2015 | 50.76 | 51.28 | 50.65 | 51.28 | 26,931 | +0.59(+1.16%) |
Nov 23, 2015 | 51.15 | 51.15 | 50.67 | 50.69 | 33,992 | -1.19(-2.29%) |
Nov 20, 2015 | 51.75 | 52.03 | 51.68 | 51.88 | 20,084 | +1.35(+2.67%) |
Nov 19, 2015 | 50.44 | 50.73 | 50.43 | 50.53 | 21,488 | +0.15(+0.30%) |
Nov 18, 2015 | 49.94 | 50.38 | 49.72 | 50.38 | 21,808 | -0.58(-1.14%) |
Nov 17, 2015 | 50.93 | 51.22 | 50.76 | 50.96 | 18,111 | -0.10(-0.20%) |
Nov 16, 2015 | 50.27 | 51.06 | 50.21 | 51.06 | 26,637 | +0.68(+1.35%) |
Nov 13, 2015 | 50.88 | 50.88 | 50.12 | 50.38 | 32,367 | -1.47(-2.84%) |
Nov 12, 2015 | 51.98 | 52.31 | 51.82 | 51.85 | 35,211 | +0.86(+1.69%) |
Nov 11, 2015 | 51.06 | 51.34 | 50.96 | 50.99 | 26,166 | -0.18(-0.35%) |
Nov 10, 2015 | 51.28 | 51.28 | 50.95 | 51.17 | 21,282 | -0.51(-0.99%) |
Nov 09, 2015 | 52.28 | 52.29 | 51.23 | 51.68 | 71,815 | -1.77(-3.31%) |
Nov 06, 2015 | 53.34 | 53.59 | 53.00 | 53.45 | 24,149 | -0.78(-1.44%) |
Nov 05, 2015 | 54.07 | 54.44 | 54.00 | 54.23 | 63,721 | +1.24(+2.34%) |
Nov 04, 2015 | 53.76 | 53.76 | 52.91 | 52.99 | 19,710 | +0.41(+0.78%) |
Nov 03, 2015 | 52.17 | 52.90 | 52.16 | 52.58 | 22,940 | -0.03(-0.06%) |
Nov 02, 2015 | 52.20 | 52.61 | 52.13 | 52.61 | 26,819 | +0.31(+0.59%) |
Oct 30, 2015 | 52.48 | 52.48 | 52.04 | 52.30 | 20,679 | -0.03(-0.06%) |
Oct 29, 2015 | 52.31 | 52.34 | 52.00 | 52.33 | 45,281 | -1.22(-2.28%) |
Oct 28, 2015 | 54.20 | 54.32 | 53.07 | 53.55 | 58,308 | -0.15(-0.28%) |
Oct 27, 2015 | 53.65 | 53.83 | 53.37 | 53.70 | 32,375 | +0.14(+0.26%) |
Oct 26, 2015 | 53.87 | 53.88 | 53.56 | 53.56 | 41,115 | -0.02(-0.04%) |
Oct 23, 2015 | 54.00 | 54.00 | 53.33 | 53.58 | 62,469 | +0.01(+0.02%) |
Oct 22, 2015 | 52.68 | 53.57 | 52.68 | 53.57 | 110,626 | +1.67(+3.22%) |
Oct 21, 2015 | 52.80 | 52.80 | 51.83 | 51.90 | 68,077 | -0.75(-1.42%) |
Oct 20, 2015 | 52.42 | 52.67 | 52.29 | 52.65 | 177,342 | +0.46(+0.88%) |
Oct 19, 2015 | 52.48 | 52.48 | 51.60 | 52.19 | 50,488 | -0.13(-0.25%) |
Oct 16, 2015 | 52.07 | 52.50 | 51.95 | 52.32 | 47,838 | -1.13(-2.11%) |
Oct 15, 2015 | 52.91 | 53.45 | 52.55 | 53.45 | 94,140 | -0.91(-1.67%) |
Oct 14, 2015 | 53.24 | 54.68 | 53.17 | 54.36 | 120,236 | +2.81(+5.45%) |
Oct 13, 2015 | 52.08 | 52.46 | 51.55 | 51.55 | 46,624 | +0.25(+0.49%) |
Oct 12, 2015 | 51.68 | 51.79 | 51.06 | 51.30 | 20,156 | +1.41(+2.83%) |
Oct 09, 2015 | 50.03 | 50.86 | 49.61 | 49.89 | 22,036 | -0.05(-0.10%) |
Oct 08, 2015 | 49.12 | 49.94 | 49.08 | 49.94 | 37,667 | +0.57(+1.15%) |
Oct 07, 2015 | 49.38 | 49.57 | 48.84 | 49.37 | 42,070 | +1.61(+3.37%) |
Oct 06, 2015 | 48.00 | 48.07 | 47.72 | 47.76 | 41,678 | -1.76(-3.55%) |
Oct 05, 2015 | 48.91 | 49.52 | 48.82 | 49.52 | 34,050 | +0.48(+0.98%) |
Oct 02, 2015 | 47.72 | 49.28 | 47.66 | 49.04 | 52,283 | +0.34(+0.70%) |