Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.68 | 43.92 | 43.92 | 43.92 | 251,035 | -0.60(-1.34%) |
Dec 30, 2015 | 44.77 | 45.09 | 44.51 | 44.52 | 164,919 | -0.29(-0.64%) |
Dec 29, 2015 | 44.44 | 45.15 | 44.44 | 44.81 | 204,738 | +0.58(+1.31%) |
Dec 28, 2015 | 43.12 | 44.59 | 43.08 | 44.23 | 711,679 | +1.00(+2.30%) |
Dec 24, 2015 | 43.18 | 43.23 | 43.23 | 43.23 | 55,506 | -0.05(-0.11%) |
Dec 23, 2015 | 42.76 | 43.29 | 42.73 | 43.28 | 159,832 | +0.66(+1.55%) |
Dec 22, 2015 | 41.93 | 42.67 | 41.51 | 42.62 | 287,109 | +0.68(+1.63%) |
Dec 21, 2015 | 42.13 | 42.34 | 41.73 | 41.93 | 183,183 | +0.00(+0.00%) |
Dec 18, 2015 | 41.76 | 42.32 | 41.57 | 41.93 | 876,746 | -0.10(-0.25%) |
Dec 17, 2015 | 42.12 | 42.28 | 41.73 | 42.04 | 211,508 | -0.01(-0.02%) |
Dec 16, 2015 | 40.83 | 42.16 | 40.69 | 42.04 | 305,806 | +1.39(+3.41%) |
Dec 15, 2015 | 40.35 | 40.83 | 40.35 | 40.66 | 215,354 | +0.22(+0.55%) |
Dec 14, 2015 | 40.59 | 41.00 | 40.24 | 40.44 | 217,860 | -0.25(-0.61%) |
Dec 11, 2015 | 40.63 | 41.21 | 40.49 | 40.68 | 264,831 | -0.31(-0.76%) |
Dec 10, 2015 | 41.46 | 41.77 | 40.89 | 40.99 | 243,662 | -0.56(-1.34%) |
Dec 09, 2015 | 41.57 | 41.95 | 41.38 | 41.55 | 239,819 | -0.11(-0.27%) |
Dec 08, 2015 | 41.53 | 41.87 | 41.38 | 41.66 | 164,884 | -0.12(-0.29%) |
Dec 07, 2015 | 41.44 | 41.80 | 41.11 | 41.78 | 322,646 | +0.21(+0.52%) |
Dec 04, 2015 | 41.85 | 42.16 | 41.11 | 41.57 | 456,293 | -0.24(-0.57%) |
Dec 03, 2015 | 43.07 | 43.10 | 41.47 | 41.81 | 806,817 | -1.68(-3.86%) |
Dec 02, 2015 | 44.42 | 44.42 | 43.13 | 43.49 | 284,119 | -1.12(-2.52%) |
Dec 01, 2015 | 44.71 | 44.94 | 44.29 | 44.61 | 283,172 | -0.05(-0.11%) |
Nov 30, 2015 | 45.09 | 45.18 | 44.51 | 44.66 | 221,326 | -0.35(-0.78%) |
Nov 27, 2015 | 44.64 | 45.06 | 44.60 | 45.01 | 65,756 | +0.35(+0.78%) |
Nov 25, 2015 | 45.21 | 44.66 | 44.66 | 44.66 | 166,519 | -0.63(-1.39%) |
Nov 24, 2015 | 45.06 | 45.51 | 44.67 | 45.29 | 168,608 | +0.11(+0.25%) |
Nov 23, 2015 | 45.00 | 45.46 | 44.98 | 45.17 | 114,770 | +0.17(+0.37%) |
Nov 20, 2015 | 45.04 | 45.44 | 44.88 | 45.01 | 175,439 | +0.26(+0.59%) |
Nov 19, 2015 | 44.40 | 44.90 | 44.40 | 44.74 | 134,390 | +0.40(+0.90%) |
Nov 18, 2015 | 43.60 | 44.43 | 43.34 | 44.35 | 233,485 | +0.81(+1.87%) |
Nov 17, 2015 | 43.97 | 44.39 | 43.35 | 43.53 | 164,894 | -0.53(-1.21%) |
Nov 16, 2015 | 43.45 | 44.19 | 43.45 | 44.07 | 301,464 | +0.62(+1.43%) |
Nov 13, 2015 | 43.87 | 44.45 | 43.40 | 43.45 | 199,983 | -0.57(-1.30%) |
Nov 12, 2015 | 44.83 | 45.29 | 43.97 | 44.02 | 316,467 | -1.25(-2.76%) |
Nov 11, 2015 | 45.12 | 45.57 | 45.12 | 45.27 | 214,132 | +0.15(+0.34%) |
Nov 10, 2015 | 44.35 | 45.13 | 44.35 | 45.12 | 305,825 | +0.54(+1.21%) |
Nov 09, 2015 | 44.98 | 45.19 | 44.28 | 44.58 | 332,708 | -0.64(-1.41%) |
Nov 06, 2015 | 46.19 | 46.20 | 44.43 | 45.21 | 833,264 | -1.20(-2.59%) |
Nov 05, 2015 | 48.57 | 49.50 | 45.10 | 46.42 | 774,882 | -2.46(-5.03%) |
Nov 04, 2015 | 48.57 | 49.63 | 48.53 | 48.88 | 287,072 | +0.29(+0.59%) |
Nov 03, 2015 | 48.42 | 48.66 | 48.11 | 48.59 | 358,130 | +0.10(+0.20%) |
Nov 02, 2015 | 48.86 | 49.18 | 48.45 | 48.49 | 313,314 | -0.45(-0.91%) |
Oct 30, 2015 | 48.61 | 49.23 | 48.26 | 48.94 | 191,176 | +0.38(+0.79%) |
Oct 29, 2015 | 48.45 | 48.58 | 47.90 | 48.56 | 339,424 | +0.10(+0.21%) |
Oct 28, 2015 | 48.60 | 48.98 | 47.58 | 48.45 | 481,111 | -0.09(-0.18%) |
Oct 27, 2015 | 49.28 | 49.31 | 48.46 | 48.54 | 268,280 | -0.82(-1.66%) |
Oct 26, 2015 | 48.81 | 49.48 | 48.54 | 49.36 | 249,621 | +0.61(+1.24%) |
Oct 23, 2015 | 49.33 | 49.36 | 48.33 | 48.76 | 138,236 | -0.57(-1.16%) |
Oct 22, 2015 | 49.19 | 49.57 | 49.12 | 49.33 | 248,654 | +0.14(+0.29%) |
Oct 21, 2015 | 49.82 | 49.85 | 49.12 | 49.19 | 157,567 | -0.63(-1.26%) |
Oct 20, 2015 | 49.47 | 50.07 | 49.32 | 49.82 | 179,421 | +0.20(+0.40%) |
Oct 19, 2015 | 49.20 | 49.80 | 49.20 | 49.62 | 190,254 | +0.35(+0.71%) |
Oct 16, 2015 | 49.59 | 50.08 | 49.09 | 49.27 | 277,083 | -0.19(-0.39%) |
Oct 15, 2015 | 47.50 | 49.48 | 47.46 | 49.46 | 402,132 | +1.92(+4.04%) |
Oct 14, 2015 | 48.03 | 48.12 | 47.44 | 47.54 | 137,940 | -0.36(-0.75%) |
Oct 13, 2015 | 48.34 | 48.63 | 47.89 | 47.90 | 186,980 | -0.53(-1.09%) |
Oct 12, 2015 | 47.62 | 48.85 | 47.44 | 48.42 | 257,731 | +1.07(+2.25%) |
Oct 09, 2015 | 47.94 | 47.95 | 47.32 | 47.36 | 257,275 | -0.58(-1.21%) |
Oct 08, 2015 | 47.17 | 47.95 | 44.94 | 47.94 | 618,480 | +0.23(+0.48%) |
Oct 07, 2015 | 48.03 | 48.25 | 47.59 | 47.71 | 294,485 | -0.30(-0.63%) |
Oct 06, 2015 | 48.49 | 48.64 | 47.54 | 48.01 | 479,855 | -0.53(-1.08%) |
Oct 05, 2015 | 48.12 | 48.54 | 47.77 | 48.53 | 331,029 | +0.66(+1.38%) |
Oct 02, 2015 | 46.85 | 47.89 | 46.69 | 47.87 | 334,203 | +1.19(+2.56%) |