Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.50 | 44.58 | 44.58 | 44.58 | 4,100 | -0.24(-0.53%) |
Dec 30, 2015 | 44.89 | 45.18 | 44.82 | 44.82 | 5,470 | -0.34(-0.76%) |
Dec 29, 2015 | 45.09 | 45.32 | 44.92 | 45.16 | 6,356 | +0.45(+1.00%) |
Dec 28, 2015 | 44.64 | 44.73 | 44.56 | 44.71 | 4,204 | -0.18(-0.40%) |
Dec 24, 2015 | 44.79 | 44.89 | 44.89 | 44.89 | 900 | +0.02(+0.05%) |
Dec 23, 2015 | 44.62 | 44.94 | 44.60 | 44.87 | 10,449 | +0.38(+0.86%) |
Dec 22, 2015 | 44.00 | 44.49 | 43.97 | 44.49 | 8,681 | +0.49(+1.10%) |
Dec 21, 2015 | 44.00 | 44.00 | 43.84 | 44.00 | 3,290 | +0.27(+0.62%) |
Dec 18, 2015 | 44.21 | 44.21 | 42.46 | 43.73 | 5,924 | -0.91(-2.04%) |
Dec 17, 2015 | 45.19 | 45.19 | 44.55 | 44.64 | 3,613 | -0.48(-1.06%) |
Dec 16, 2015 | 44.67 | 45.12 | 44.60 | 45.12 | 5,651 | +0.70(+1.58%) |
Dec 15, 2015 | 44.56 | 44.66 | 44.35 | 44.42 | 4,858 | +0.35(+0.79%) |
Dec 14, 2015 | 44.29 | 44.32 | 44.01 | 44.07 | 5,477 | -0.26(-0.59%) |
Dec 11, 2015 | 44.62 | 44.89 | 44.27 | 44.33 | 6,152 | -0.77(-1.71%) |
Dec 10, 2015 | 44.97 | 45.26 | 44.91 | 45.10 | 49,840 | +0.14(+0.31%) |
Dec 09, 2015 | 45.33 | 45.77 | 44.93 | 44.96 | 4,997 | -0.54(-1.19%) |
Dec 08, 2015 | 45.39 | 45.54 | 45.20 | 45.50 | 9,487 | -0.22(-0.48%) |
Dec 07, 2015 | 45.67 | 45.83 | 45.55 | 45.72 | 16,089 | -0.37(-0.80%) |
Dec 04, 2015 | 45.31 | 46.09 | 45.31 | 46.09 | 134,913 | +0.72(+1.59%) |
Dec 03, 2015 | 46.15 | 46.15 | 45.33 | 45.37 | 2,447 | -0.78(-1.68%) |
Dec 02, 2015 | 46.56 | 46.56 | 46.10 | 46.15 | 2,163 | -0.46(-0.99%) |
Dec 01, 2015 | 46.51 | 46.66 | 46.34 | 46.61 | 5,887 | +0.30(+0.65%) |
Nov 30, 2015 | 46.57 | 46.61 | 46.31 | 46.31 | 1,372 | -0.36(-0.77%) |
Nov 27, 2015 | 46.68 | 46.70 | 46.53 | 46.67 | 2,851 | +0.19(+0.41%) |
Nov 25, 2015 | 46.46 | 46.48 | 46.48 | 46.48 | 3,400 | +0.14(+0.30%) |
Nov 24, 2015 | 46.02 | 46.35 | 45.88 | 46.34 | 2,256 | +0.17(+0.37%) |
Nov 23, 2015 | 45.97 | 46.20 | 45.97 | 46.17 | 7,174 | +0.17(+0.37%) |
Nov 20, 2015 | 46.05 | 46.14 | 45.92 | 46.00 | 3,716 | +0.15(+0.33%) |
Nov 19, 2015 | 45.74 | 45.88 | 45.74 | 45.85 | 8,715 | +0.10(+0.22%) |
Nov 18, 2015 | 45.14 | 45.77 | 45.13 | 45.75 | 5,105 | +0.79(+1.76%) |
Nov 17, 2015 | 45.19 | 45.30 | 44.96 | 44.96 | 4,975 | -0.07(-0.16%) |
Nov 16, 2015 | 44.72 | 45.03 | 44.51 | 45.03 | 6,807 | +0.60(+1.35%) |
Nov 13, 2015 | 44.44 | 44.60 | 44.40 | 44.43 | 2,880 | -0.16(-0.36%) |
Nov 12, 2015 | 45.06 | 45.06 | 44.57 | 44.59 | 16,415 | -0.67(-1.48%) |
Nov 11, 2015 | 45.37 | 45.43 | 45.15 | 45.26 | 11,389 | +0.05(+0.11%) |
Nov 10, 2015 | 45.13 | 45.24 | 44.88 | 45.21 | 30,151 | +0.03(+0.07%) |
Nov 09, 2015 | 45.52 | 45.62 | 45.00 | 45.18 | 9,385 | -0.59(-1.29%) |
Nov 06, 2015 | 45.72 | 45.81 | 45.55 | 45.77 | 11,202 | +0.04(+0.09%) |
Nov 05, 2015 | 45.50 | 45.90 | 45.38 | 45.73 | 10,295 | +0.37(+0.82%) |
Nov 04, 2015 | 45.32 | 45.49 | 45.31 | 45.36 | 5,606 | -0.02(-0.04%) |
Nov 03, 2015 | 45.69 | 45.69 | 45.35 | 45.38 | 10,104 | -0.38(-0.83%) |
Nov 02, 2015 | 45.14 | 45.75 | 45.14 | 45.76 | 2,916 | +0.51(+1.13%) |
Oct 30, 2015 | 45.22 | 45.44 | 45.22 | 45.25 | 3,261 | +0.18(+0.40%) |
Oct 29, 2015 | 44.94 | 45.10 | 44.87 | 45.07 | 44,235 | +0.06(+0.13%) |
Oct 28, 2015 | 44.14 | 45.01 | 44.14 | 45.01 | 27,550 | +0.89(+2.03%) |
Oct 27, 2015 | 44.44 | 44.44 | 43.92 | 44.12 | 11,158 | -0.56(-1.26%) |
Oct 26, 2015 | 44.70 | 44.88 | 44.55 | 44.68 | 18,550 | +0.03(+0.07%) |
Oct 23, 2015 | 44.67 | 44.72 | 44.40 | 44.65 | 10,839 | +0.34(+0.77%) |
Oct 22, 2015 | 43.57 | 44.38 | 43.57 | 44.31 | 16,289 | +0.87(+2.00%) |
Oct 21, 2015 | 43.93 | 44.09 | 43.44 | 43.44 | 7,562 | -0.33(-0.75%) |
Oct 20, 2015 | 43.75 | 43.86 | 43.63 | 43.77 | 32,760 | -0.06(-0.14%) |
Oct 19, 2015 | 43.47 | 43.84 | 43.47 | 43.83 | 12,925 | +0.26(+0.60%) |
Oct 16, 2015 | 43.57 | 43.60 | 43.32 | 43.57 | 91,760 | +0.02(+0.05%) |
Oct 15, 2015 | 43.17 | 43.55 | 42.98 | 43.55 | 18,071 | +0.45(+1.04%) |
Oct 14, 2015 | 43.65 | 43.69 | 43.08 | 43.10 | 12,071 | -0.52(-1.19%) |
Oct 13, 2015 | 43.95 | 44.16 | 43.61 | 43.62 | 12,265 | -0.50(-1.13%) |
Oct 12, 2015 | 43.93 | 44.21 | 43.91 | 44.12 | 66,233 | +0.04(+0.09%) |
Oct 09, 2015 | 43.94 | 44.26 | 43.93 | 44.08 | 45,104 | +0.13(+0.30%) |
Oct 08, 2015 | 43.16 | 44.05 | 43.16 | 43.95 | 71,483 | +0.72(+1.67%) |
Oct 07, 2015 | 42.86 | 43.27 | 42.60 | 43.23 | 170,274 | +0.69(+1.62%) |
Oct 06, 2015 | 42.86 | 43.86 | 42.16 | 42.54 | 367,606 | -0.36(-0.84%) |
Oct 05, 2015 | 42.39 | 42.95 | 42.38 | 42.90 | 1,707,261 | +0.75(+1.78%) |
Oct 02, 2015 | 41.19 | 42.15 | 41.08 | 42.15 | 18,265 | +0.46(+1.10%) |