Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.53 | 44.44 | 44.44 | 44.44 | 199,414 | -0.44(-0.97%) |
Dec 30, 2015 | 44.99 | 45.36 | 44.76 | 44.88 | 161,068 | -0.26(-0.58%) |
Dec 29, 2015 | 45.10 | 46.03 | 44.79 | 45.14 | 238,523 | +0.36(+0.81%) |
Dec 28, 2015 | 44.30 | 44.98 | 44.00 | 44.78 | 175,567 | +0.21(+0.48%) |
Dec 24, 2015 | 44.38 | 44.56 | 44.56 | 44.56 | 66,430 | +0.18(+0.41%) |
Dec 23, 2015 | 44.37 | 44.41 | 43.92 | 44.38 | 128,588 | +0.32(+0.73%) |
Dec 22, 2015 | 43.56 | 44.11 | 43.08 | 44.06 | 145,465 | +0.76(+1.77%) |
Dec 21, 2015 | 43.44 | 43.76 | 43.08 | 43.30 | 243,698 | +0.25(+0.59%) |
Dec 18, 2015 | 43.64 | 44.14 | 43.00 | 43.04 | 985,654 | -1.38(-3.11%) |
Dec 17, 2015 | 45.95 | 45.97 | 44.08 | 44.42 | 388,893 | -1.47(-3.21%) |
Dec 16, 2015 | 45.02 | 46.08 | 44.33 | 45.90 | 387,458 | +1.36(+3.04%) |
Dec 15, 2015 | 44.30 | 45.13 | 43.95 | 44.54 | 525,793 | +1.08(+2.50%) |
Dec 14, 2015 | 44.13 | 44.48 | 43.17 | 43.45 | 388,197 | -0.54(-1.23%) |
Dec 11, 2015 | 45.09 | 45.72 | 43.72 | 44.00 | 542,402 | -1.50(-3.31%) |
Dec 10, 2015 | 45.15 | 46.08 | 45.13 | 45.50 | 300,281 | +0.35(+0.78%) |
Dec 09, 2015 | 45.22 | 46.57 | 44.94 | 45.15 | 379,237 | -0.36(-0.79%) |
Dec 08, 2015 | 45.45 | 46.17 | 45.15 | 45.51 | 362,958 | -0.43(-0.93%) |
Dec 07, 2015 | 45.86 | 46.03 | 45.44 | 45.94 | 443,148 | +0.00(+0.00%) |
Dec 04, 2015 | 44.78 | 45.94 | 44.64 | 45.94 | 290,930 | +1.18(+2.64%) |
Dec 03, 2015 | 45.70 | 45.79 | 44.63 | 44.75 | 206,726 | -0.60(-1.32%) |
Dec 02, 2015 | 46.21 | 46.35 | 45.21 | 45.35 | 246,352 | -0.78(-1.69%) |
Dec 01, 2015 | 45.79 | 46.19 | 45.41 | 46.13 | 240,002 | +0.49(+1.08%) |
Nov 30, 2015 | 45.84 | 45.95 | 45.48 | 45.64 | 266,812 | -0.21(-0.47%) |
Nov 27, 2015 | 45.53 | 45.92 | 45.29 | 45.85 | 90,754 | +0.17(+0.38%) |
Nov 25, 2015 | 45.35 | 45.68 | 45.68 | 45.68 | 159,993 | +0.49(+1.09%) |
Nov 24, 2015 | 44.39 | 45.22 | 44.24 | 45.19 | 302,455 | +0.44(+0.99%) |
Nov 23, 2015 | 44.97 | 45.44 | 44.64 | 44.74 | 208,329 | -0.25(-0.56%) |
Nov 20, 2015 | 45.36 | 45.55 | 44.88 | 45.00 | 409,520 | -0.04(-0.09%) |
Nov 19, 2015 | 45.55 | 45.74 | 44.86 | 45.04 | 198,084 | -0.56(-1.22%) |
Nov 18, 2015 | 44.81 | 45.64 | 44.50 | 45.59 | 450,543 | +1.15(+2.59%) |
Nov 17, 2015 | 44.95 | 45.19 | 44.37 | 44.44 | 425,353 | -0.39(-0.87%) |
Nov 16, 2015 | 44.66 | 45.01 | 43.83 | 44.83 | 523,490 | +0.07(+0.15%) |
Nov 13, 2015 | 44.70 | 45.38 | 44.58 | 44.77 | 538,614 | -0.25(-0.54%) |
Nov 12, 2015 | 45.21 | 45.76 | 45.17 | 45.01 | 402,011 | -0.62(-1.36%) |
Nov 11, 2015 | 45.91 | 46.17 | 45.48 | 45.64 | 318,478 | -0.11(-0.23%) |
Nov 10, 2015 | 45.90 | 46.65 | 45.56 | 45.74 | 754,507 | -0.80(-1.72%) |
Nov 09, 2015 | 47.72 | 48.26 | 46.21 | 46.54 | 989,000 | -1.71(-3.54%) |
Nov 06, 2015 | 47.79 | 49.55 | 47.65 | 48.25 | 1,351,831 | +0.44(+0.92%) |
Nov 05, 2015 | 47.60 | 47.81 | 46.19 | 47.81 | 3,697,854 | +1.88(+4.09%) |
Nov 04, 2015 | 46.49 | 47.06 | 45.74 | 45.93 | 844,393 | -0.61(-1.32%) |
Nov 03, 2015 | 46.43 | 46.83 | 45.67 | 46.54 | 748,666 | +0.29(+0.64%) |
Nov 02, 2015 | 43.71 | 46.31 | 42.74 | 46.25 | 858,721 | +2.12(+4.80%) |
Oct 30, 2015 | 44.23 | 44.86 | 43.99 | 44.13 | 291,647 | -0.05(-0.11%) |
Oct 29, 2015 | 43.50 | 44.48 | 43.50 | 44.18 | 237,005 | +0.37(+0.84%) |
Oct 28, 2015 | 42.90 | 43.85 | 42.60 | 43.81 | 704,623 | +0.71(+1.65%) |
Oct 27, 2015 | 43.58 | 43.68 | 42.55 | 43.10 | 742,340 | -0.95(-2.15%) |
Oct 26, 2015 | 43.43 | 45.37 | 43.43 | 44.05 | 792,155 | +0.43(+0.99%) |
Oct 23, 2015 | 43.54 | 43.63 | 42.89 | 43.62 | 218,043 | +0.57(+1.33%) |
Oct 22, 2015 | 42.37 | 43.29 | 42.37 | 43.04 | 312,528 | +0.95(+2.25%) |
Oct 21, 2015 | 42.91 | 43.27 | 42.09 | 42.10 | 286,252 | -0.55(-1.28%) |
Oct 20, 2015 | 42.37 | 42.72 | 42.25 | 42.64 | 202,064 | +0.28(+0.66%) |
Oct 19, 2015 | 42.21 | 42.56 | 42.09 | 42.37 | 283,677 | -0.02(-0.06%) |
Oct 16, 2015 | 42.37 | 42.54 | 42.06 | 42.39 | 300,060 | +0.20(+0.48%) |
Oct 15, 2015 | 41.28 | 42.20 | 40.86 | 42.19 | 495,162 | +0.92(+2.24%) |
Oct 14, 2015 | 41.16 | 41.48 | 40.42 | 41.26 | 512,501 | +0.16(+0.40%) |
Oct 13, 2015 | 41.44 | 42.26 | 41.06 | 41.10 | 306,409 | -0.85(-2.03%) |
Oct 12, 2015 | 42.03 | 42.38 | 41.70 | 41.95 | 193,526 | -0.11(-0.25%) |
Oct 09, 2015 | 42.21 | 42.65 | 41.80 | 42.06 | 261,129 | +0.12(+0.29%) |
Oct 08, 2015 | 41.33 | 42.06 | 40.74 | 41.93 | 343,771 | +0.06(+0.14%) |
Oct 07, 2015 | 40.94 | 41.94 | 40.78 | 41.88 | 582,422 | +1.03(+2.52%) |
Oct 06, 2015 | 41.07 | 41.56 | 40.23 | 40.85 | 465,575 | -0.60(-1.46%) |
Oct 05, 2015 | 40.96 | 41.59 | 40.65 | 41.45 | 507,200 | +1.00(+2.46%) |
Oct 02, 2015 | 40.07 | 40.54 | 39.15 | 40.45 | 407,231 | -0.26(-0.64%) |