Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.33 | 45.96 | 45.96 | 45.96 | 109,386 | -0.50(-1.07%) |
Dec 30, 2015 | 46.14 | 46.65 | 45.97 | 46.46 | 81,705 | +0.22(+0.48%) |
Dec 29, 2015 | 46.02 | 46.36 | 45.57 | 46.23 | 122,636 | +0.53(+1.15%) |
Dec 28, 2015 | 45.99 | 46.08 | 45.13 | 45.71 | 72,175 | -0.24(-0.53%) |
Dec 24, 2015 | 45.90 | 45.95 | 45.95 | 45.95 | 47,908 | -0.02(-0.04%) |
Dec 23, 2015 | 45.73 | 46.40 | 45.34 | 45.97 | 65,735 | +0.77(+1.70%) |
Dec 22, 2015 | 44.70 | 45.46 | 44.12 | 45.20 | 176,056 | +0.59(+1.33%) |
Dec 21, 2015 | 44.81 | 45.35 | 43.84 | 44.61 | 229,643 | +0.43(+0.97%) |
Dec 18, 2015 | 45.40 | 45.40 | 44.17 | 44.18 | 315,122 | -1.53(-3.34%) |
Dec 17, 2015 | 45.24 | 45.88 | 44.86 | 45.71 | 232,488 | +0.55(+1.23%) |
Dec 16, 2015 | 45.23 | 45.38 | 44.61 | 45.15 | 158,967 | +0.18(+0.39%) |
Dec 15, 2015 | 44.88 | 45.30 | 44.62 | 44.98 | 168,144 | +0.38(+0.85%) |
Dec 14, 2015 | 44.79 | 45.42 | 44.30 | 44.60 | 228,608 | -0.12(-0.26%) |
Dec 11, 2015 | 44.80 | 45.65 | 44.62 | 44.71 | 101,532 | -0.77(-1.69%) |
Dec 10, 2015 | 45.21 | 45.84 | 45.21 | 45.48 | 55,233 | +0.35(+0.78%) |
Dec 09, 2015 | 46.05 | 46.37 | 44.82 | 45.13 | 131,614 | -0.96(-2.09%) |
Dec 08, 2015 | 46.52 | 46.87 | 45.99 | 46.10 | 130,165 | -0.86(-1.82%) |
Dec 07, 2015 | 47.74 | 47.77 | 46.59 | 46.95 | 106,637 | -0.87(-1.81%) |
Dec 04, 2015 | 46.15 | 47.88 | 46.15 | 47.82 | 110,628 | +1.71(+3.71%) |
Dec 03, 2015 | 47.07 | 47.24 | 45.96 | 46.11 | 73,054 | -0.70(-1.50%) |
Dec 02, 2015 | 46.44 | 47.47 | 46.34 | 46.81 | 84,062 | +0.00(+0.00%) |
Dec 01, 2015 | 47.33 | 47.65 | 46.61 | 46.81 | 88,853 | -0.43(-0.91%) |
Nov 30, 2015 | 46.95 | 47.42 | 46.63 | 47.23 | 91,701 | +0.44(+0.94%) |
Nov 27, 2015 | 46.78 | 47.09 | 46.60 | 46.80 | 93,928 | -0.17(-0.35%) |
Nov 25, 2015 | 48.39 | 46.96 | 46.96 | 46.96 | 312,430 | +0.18(+0.37%) |
Nov 24, 2015 | 44.21 | 48.43 | 44.18 | 46.79 | 373,982 | +2.44(+5.51%) |
Nov 23, 2015 | 43.89 | 44.42 | 43.88 | 44.35 | 119,882 | +0.58(+1.33%) |
Nov 20, 2015 | 43.67 | 44.06 | 43.54 | 43.76 | 105,823 | +0.38(+0.87%) |
Nov 19, 2015 | 43.21 | 43.53 | 43.09 | 43.38 | 64,509 | +0.18(+0.41%) |
Nov 18, 2015 | 42.93 | 43.35 | 42.44 | 43.21 | 94,084 | +0.59(+1.39%) |
Nov 17, 2015 | 42.94 | 43.24 | 42.58 | 42.61 | 82,278 | -0.17(-0.39%) |
Nov 16, 2015 | 42.20 | 42.93 | 42.09 | 42.78 | 66,111 | +0.54(+1.29%) |
Nov 13, 2015 | 42.09 | 42.84 | 41.74 | 42.23 | 65,873 | -0.10(-0.23%) |
Nov 12, 2015 | 42.86 | 43.27 | 42.07 | 42.33 | 73,192 | -0.71(-1.65%) |
Nov 11, 2015 | 43.30 | 43.44 | 42.75 | 43.04 | 64,277 | -0.14(-0.32%) |
Nov 10, 2015 | 43.40 | 43.61 | 42.82 | 43.18 | 75,795 | -0.23(-0.54%) |
Nov 09, 2015 | 44.49 | 44.49 | 43.14 | 43.41 | 110,228 | -1.09(-2.45%) |
Nov 06, 2015 | 44.00 | 44.58 | 43.46 | 44.50 | 93,679 | +0.43(+0.97%) |
Nov 05, 2015 | 44.00 | 44.33 | 43.65 | 44.07 | 53,679 | +0.07(+0.15%) |
Nov 04, 2015 | 44.40 | 44.49 | 43.84 | 44.00 | 90,413 | -0.25(-0.57%) |
Nov 03, 2015 | 44.20 | 44.72 | 44.20 | 44.26 | 84,459 | -0.01(-0.02%) |
Nov 02, 2015 | 43.61 | 44.68 | 43.34 | 44.27 | 330,962 | +0.64(+1.47%) |
Oct 30, 2015 | 43.75 | 43.83 | 43.42 | 43.63 | 246,096 | -0.02(-0.04%) |
Oct 29, 2015 | 43.67 | 43.82 | 43.28 | 43.64 | 68,296 | -0.17(-0.38%) |
Oct 28, 2015 | 43.36 | 43.91 | 43.25 | 43.81 | 242,092 | +0.51(+1.17%) |
Oct 27, 2015 | 43.48 | 43.58 | 43.02 | 43.30 | 209,594 | -0.27(-0.62%) |
Oct 26, 2015 | 43.77 | 43.77 | 43.35 | 43.58 | 97,898 | -0.18(-0.40%) |
Oct 23, 2015 | 43.38 | 43.82 | 43.15 | 43.75 | 189,344 | +0.55(+1.28%) |
Oct 22, 2015 | 43.03 | 43.58 | 42.93 | 43.20 | 345,231 | +0.28(+0.66%) |
Oct 21, 2015 | 43.12 | 43.18 | 42.62 | 42.92 | 128,945 | -0.08(-0.18%) |
Oct 20, 2015 | 42.92 | 43.44 | 42.57 | 42.99 | 226,303 | +0.56(+1.33%) |
Oct 19, 2015 | 41.87 | 42.49 | 41.86 | 42.43 | 78,870 | +0.36(+0.86%) |
Oct 16, 2015 | 42.00 | 42.30 | 41.62 | 42.07 | 99,291 | +0.23(+0.56%) |
Oct 15, 2015 | 42.12 | 42.29 | 41.33 | 41.84 | 160,013 | +0.01(+0.02%) |
Oct 14, 2015 | 42.11 | 42.75 | 41.81 | 41.83 | 130,455 | -0.41(-0.97%) |
Oct 13, 2015 | 42.49 | 42.94 | 42.23 | 42.23 | 64,673 | -0.47(-1.09%) |
Oct 12, 2015 | 42.07 | 42.78 | 42.03 | 42.70 | 58,779 | +0.61(+1.46%) |
Oct 09, 2015 | 42.12 | 42.24 | 41.83 | 42.09 | 74,432 | -0.08(-0.18%) |
Oct 08, 2015 | 41.72 | 42.32 | 41.60 | 42.17 | 101,974 | +0.29(+0.70%) |
Oct 07, 2015 | 41.19 | 41.99 | 40.92 | 41.87 | 90,803 | +0.91(+2.23%) |
Oct 06, 2015 | 40.96 | 41.61 | 39.99 | 40.96 | 92,469 | -0.08(-0.19%) |
Oct 05, 2015 | 39.78 | 41.12 | 39.78 | 41.04 | 99,398 | +1.44(+3.64%) |
Oct 02, 2015 | 39.47 | 39.67 | 38.74 | 39.60 | 133,102 | -0.15(-0.37%) |