Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.89 | 44.62 | 44.62 | 44.62 | 5,100 | -0.27(-0.60%) |
Dec 30, 2015 | 44.95 | 45.10 | 44.43 | 44.89 | 8,642 | -0.12(-0.27%) |
Dec 29, 2015 | 44.71 | 45.83 | 44.71 | 45.01 | 15,004 | +0.30(+0.67%) |
Dec 28, 2015 | 44.83 | 45.84 | 44.71 | 44.71 | 18,998 | -0.18(-0.40%) |
Dec 24, 2015 | 44.85 | 44.89 | 44.89 | 44.89 | 7,100 | -0.28(-0.62%) |
Dec 23, 2015 | 44.89 | 45.70 | 44.89 | 45.17 | 26,167 | +0.28(+0.62%) |
Dec 22, 2015 | 44.61 | 45.19 | 44.50 | 44.89 | 7,483 | +0.28(+0.63%) |
Dec 21, 2015 | 44.30 | 45.39 | 44.30 | 44.61 | 36,609 | +0.23(+0.52%) |
Dec 18, 2015 | 44.75 | 45.21 | 44.38 | 44.38 | 25,988 | -0.23(-0.52%) |
Dec 17, 2015 | 45.01 | 45.25 | 44.55 | 44.61 | 24,527 | -0.40(-0.89%) |
Dec 16, 2015 | 44.81 | 45.34 | 44.68 | 45.01 | 18,111 | +0.20(+0.45%) |
Dec 15, 2015 | 45.05 | 45.38 | 44.47 | 44.81 | 8,918 | +0.01(+0.02%) |
Dec 14, 2015 | 44.30 | 45.15 | 44.19 | 44.80 | 152,065 | -0.15(-0.33%) |
Dec 11, 2015 | 43.54 | 45.90 | 43.54 | 44.95 | 27,844 | -0.74(-1.62%) |
Dec 10, 2015 | 45.80 | 46.00 | 45.69 | 45.69 | 11,892 | -0.16(-0.35%) |
Dec 09, 2015 | 45.69 | 46.06 | 45.69 | 45.85 | 220,973 | +0.16(+0.35%) |
Dec 08, 2015 | 46.66 | 46.66 | 45.59 | 45.69 | 47,677 | -0.34(-0.73%) |
Dec 07, 2015 | 46.12 | 46.18 | 45.90 | 46.03 | 14,226 | -0.25(-0.55%) |
Dec 04, 2015 | 46.38 | 46.60 | 46.08 | 46.28 | 136,092 | +0.10(+0.22%) |
Dec 03, 2015 | 46.34 | 46.51 | 46.18 | 46.18 | 41,644 | +0.05(+0.11%) |
Dec 02, 2015 | 46.22 | 46.76 | 46.10 | 46.13 | 25,488 | -0.14(-0.30%) |
Dec 01, 2015 | 46.36 | 46.49 | 46.14 | 46.27 | 20,656 | -0.36(-0.78%) |
Nov 30, 2015 | 46.60 | 46.73 | 46.16 | 46.63 | 23,562 | +0.10(+0.23%) |
Nov 27, 2015 | 46.03 | 46.70 | 46.03 | 46.53 | 3,774 | +0.41(+0.89%) |
Nov 25, 2015 | 46.40 | 46.12 | 46.12 | 46.12 | 8,200 | -0.06(-0.13%) |
Nov 24, 2015 | 46.40 | 46.62 | 46.03 | 46.18 | 12,269 | +0.04(+0.09%) |
Nov 23, 2015 | 46.53 | 46.70 | 45.78 | 46.14 | 125,166 | -0.39(-0.84%) |
Nov 20, 2015 | 46.36 | 46.87 | 46.36 | 46.53 | 7,523 | +0.17(+0.37%) |
Nov 19, 2015 | 46.54 | 46.85 | 46.36 | 46.36 | 9,284 | -0.24(-0.52%) |
Nov 18, 2015 | 46.80 | 47.11 | 46.52 | 46.60 | 8,785 | +0.11(+0.24%) |
Nov 17, 2015 | 46.64 | 46.88 | 46.49 | 46.49 | 50,152 | -0.15(-0.32%) |
Nov 16, 2015 | 46.61 | 46.88 | 46.47 | 46.64 | 79,085 | +0.03(+0.06%) |
Nov 13, 2015 | 46.85 | 46.88 | 46.57 | 46.61 | 13,724 | -0.15(-0.32%) |
Nov 12, 2015 | 47.18 | 47.18 | 46.76 | 46.76 | 5,472 | -0.21(-0.45%) |
Nov 11, 2015 | 47.01 | 47.18 | 46.97 | 46.97 | 7,364 | -0.16(-0.34%) |
Nov 10, 2015 | 47.00 | 47.14 | 46.88 | 47.13 | 11,422 | +0.10(+0.21%) |
Nov 09, 2015 | 46.95 | 47.29 | 46.95 | 47.03 | 13,811 | -0.17(-0.36%) |
Nov 06, 2015 | 47.13 | 47.62 | 47.12 | 47.20 | 19,382 | -0.38(-0.80%) |
Nov 05, 2015 | 48.29 | 48.29 | 47.58 | 47.58 | 99,346 | -0.72(-1.49%) |
Nov 04, 2015 | 48.00 | 48.38 | 47.65 | 48.30 | 45,114 | +0.15(+0.31%) |
Nov 03, 2015 | 48.05 | 48.25 | 47.67 | 48.15 | 103,224 | +0.45(+0.94%) |
Nov 02, 2015 | 47.66 | 48.23 | 47.56 | 47.70 | 16,982 | -0.10(-0.21%) |
Oct 30, 2015 | 47.67 | 48.39 | 47.67 | 47.80 | 5,619 | +0.13(+0.27%) |
Oct 29, 2015 | 47.63 | 48.32 | 47.63 | 47.67 | 4,001 | -0.12(-0.26%) |
Oct 28, 2015 | 47.84 | 48.18 | 47.57 | 47.80 | 8,256 | -0.05(-0.09%) |
Oct 27, 2015 | 47.92 | 48.34 | 47.66 | 47.84 | 12,719 | -0.11(-0.23%) |
Oct 26, 2015 | 47.92 | 48.40 | 47.81 | 47.95 | 93,735 | -0.62(-1.28%) |
Oct 23, 2015 | 47.97 | 48.57 | 47.74 | 48.57 | 12,823 | +0.39(+0.81%) |
Oct 22, 2015 | 48.14 | 48.36 | 47.77 | 48.18 | 28,693 | -0.05(-0.10%) |
Oct 21, 2015 | 48.20 | 48.64 | 48.07 | 48.23 | 7,599 | +0.03(+0.06%) |
Oct 20, 2015 | 48.55 | 48.55 | 48.06 | 48.20 | 17,707 | -0.22(-0.45%) |
Oct 19, 2015 | 48.20 | 48.45 | 48.06 | 48.42 | 120,931 | +0.12(+0.25%) |
Oct 16, 2015 | 48.33 | 48.50 | 48.16 | 48.30 | 20,889 | +0.07(+0.15%) |
Oct 15, 2015 | 48.21 | 48.30 | 47.74 | 48.23 | 15,650 | +0.22(+0.46%) |
Oct 14, 2015 | 48.28 | 48.50 | 47.76 | 48.01 | 9,979 | -0.20(-0.41%) |
Oct 13, 2015 | 47.63 | 48.32 | 47.63 | 48.21 | 202,202 | +0.38(+0.79%) |
Oct 12, 2015 | 48.05 | 48.20 | 47.30 | 47.83 | 108,449 | -0.07(-0.15%) |
Oct 09, 2015 | 47.80 | 48.11 | 47.71 | 47.90 | 3,409 | +0.29(+0.61%) |
Oct 08, 2015 | 48.41 | 48.41 | 47.30 | 47.61 | 5,506 | +0.04(+0.09%) |
Oct 07, 2015 | 47.88 | 47.88 | 47.27 | 47.57 | 36,572 | +0.28(+0.58%) |
Oct 06, 2015 | 46.90 | 47.29 | 46.67 | 47.29 | 27,365 | +0.59(+1.26%) |
Oct 05, 2015 | 46.38 | 47.02 | 46.38 | 46.70 | 5,168 | +0.20(+0.44%) |
Oct 02, 2015 | 46.50 | 46.61 | 46.24 | 46.50 | 6,008 | -0.23(-0.50%) |