Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.90 | 48.80 | 48.80 | 48.80 | 156,100 | -1.09(-2.19%) |
Dec 30, 2015 | 50.25 | 50.38 | 49.58 | 49.89 | 60,424 | -0.39(-0.78%) |
Dec 29, 2015 | 50.46 | 50.68 | 49.46 | 50.28 | 70,203 | +0.55(+1.12%) |
Dec 28, 2015 | 49.70 | 49.91 | 48.79 | 49.72 | 97,503 | -0.01(-0.02%) |
Dec 24, 2015 | 47.46 | 49.73 | 49.73 | 49.73 | 75,244 | +2.59(+5.50%) |
Dec 23, 2015 | 47.02 | 47.50 | 46.66 | 47.14 | 65,335 | +0.48(+1.03%) |
Dec 22, 2015 | 46.75 | 46.77 | 45.97 | 46.66 | 57,463 | +0.03(+0.06%) |
Dec 21, 2015 | 47.01 | 47.09 | 46.05 | 46.63 | 105,265 | -0.37(-0.79%) |
Dec 18, 2015 | 46.61 | 47.36 | 45.94 | 47.01 | 306,779 | +0.09(+0.19%) |
Dec 17, 2015 | 46.44 | 47.05 | 46.23 | 46.92 | 112,765 | +0.65(+1.41%) |
Dec 16, 2015 | 46.42 | 46.86 | 45.54 | 46.26 | 77,689 | -0.02(-0.04%) |
Dec 15, 2015 | 45.00 | 46.37 | 44.95 | 46.28 | 80,591 | +1.36(+3.04%) |
Dec 14, 2015 | 44.85 | 45.10 | 44.01 | 44.92 | 101,414 | +0.16(+0.37%) |
Dec 11, 2015 | 44.70 | 45.22 | 44.42 | 44.75 | 70,378 | -0.62(-1.36%) |
Dec 10, 2015 | 44.99 | 45.88 | 44.79 | 45.37 | 68,575 | +0.25(+0.56%) |
Dec 09, 2015 | 45.41 | 45.76 | 44.65 | 45.12 | 59,665 | -0.29(-0.64%) |
Dec 08, 2015 | 44.82 | 45.78 | 44.72 | 45.41 | 68,441 | -0.10(-0.22%) |
Dec 07, 2015 | 45.42 | 45.89 | 45.25 | 45.51 | 120,931 | +0.12(+0.26%) |
Dec 04, 2015 | 45.18 | 45.71 | 44.53 | 45.39 | 158,732 | +0.02(+0.04%) |
Dec 03, 2015 | 46.77 | 47.07 | 45.27 | 45.37 | 120,970 | -1.47(-3.14%) |
Dec 02, 2015 | 47.66 | 48.18 | 46.78 | 46.84 | 78,127 | -0.91(-1.90%) |
Dec 01, 2015 | 48.32 | 48.36 | 47.63 | 47.75 | 168,516 | -0.28(-0.59%) |
Nov 30, 2015 | 49.14 | 49.59 | 47.95 | 48.03 | 111,945 | -1.05(-2.15%) |
Nov 27, 2015 | 48.74 | 49.42 | 48.74 | 49.09 | 44,501 | +0.41(+0.84%) |
Nov 25, 2015 | 48.78 | 48.68 | 48.68 | 48.68 | 83,935 | -0.24(-0.48%) |
Nov 24, 2015 | 49.73 | 49.73 | 48.71 | 48.91 | 105,862 | -1.08(-2.16%) |
Nov 23, 2015 | 48.54 | 50.23 | 48.54 | 50.00 | 113,184 | +0.95(+1.95%) |
Nov 20, 2015 | 47.64 | 49.15 | 47.25 | 49.04 | 79,387 | +1.79(+3.79%) |
Nov 19, 2015 | 48.52 | 48.56 | 47.12 | 47.25 | 126,100 | -1.27(-2.62%) |
Nov 18, 2015 | 46.81 | 48.58 | 46.60 | 48.52 | 101,901 | +1.64(+3.49%) |
Nov 17, 2015 | 45.39 | 47.63 | 44.91 | 46.89 | 167,442 | +1.63(+3.60%) |
Nov 16, 2015 | 44.98 | 45.27 | 44.23 | 45.26 | 64,023 | +0.32(+0.71%) |
Nov 13, 2015 | 44.57 | 45.40 | 44.57 | 44.94 | 87,113 | +0.15(+0.32%) |
Nov 12, 2015 | 45.88 | 45.95 | 44.65 | 44.80 | 66,879 | -1.31(-2.83%) |
Nov 11, 2015 | 46.64 | 46.86 | 45.55 | 46.10 | 103,617 | -0.34(-0.74%) |
Nov 10, 2015 | 45.89 | 46.75 | 45.80 | 46.45 | 70,388 | +0.45(+0.99%) |
Nov 09, 2015 | 47.04 | 47.04 | 45.83 | 45.99 | 94,655 | -1.32(-2.80%) |
Nov 06, 2015 | 46.73 | 47.46 | 45.30 | 47.32 | 119,922 | -0.20(-0.42%) |
Nov 05, 2015 | 46.46 | 47.94 | 46.46 | 47.52 | 79,452 | +1.26(+2.72%) |
Nov 04, 2015 | 46.33 | 46.56 | 45.70 | 46.26 | 113,090 | -0.14(-0.31%) |
Nov 03, 2015 | 45.30 | 46.46 | 44.77 | 46.40 | 105,914 | +0.91(+1.99%) |
Nov 02, 2015 | 44.47 | 45.62 | 44.47 | 45.49 | 97,038 | +1.03(+2.32%) |
Oct 30, 2015 | 44.81 | 45.36 | 44.27 | 44.46 | 84,146 | -0.37(-0.83%) |
Oct 29, 2015 | 45.69 | 45.84 | 44.34 | 44.83 | 117,314 | -1.14(-2.48%) |
Oct 28, 2015 | 44.45 | 46.00 | 43.76 | 45.98 | 207,047 | +1.43(+3.21%) |
Oct 27, 2015 | 45.65 | 46.24 | 44.19 | 44.54 | 1,617,141 | -1.08(-2.36%) |
Oct 26, 2015 | 45.91 | 45.94 | 45.14 | 45.62 | 198,951 | -0.27(-0.59%) |
Oct 23, 2015 | 44.45 | 46.01 | 44.36 | 45.89 | 227,697 | +1.65(+3.73%) |
Oct 22, 2015 | 43.62 | 44.30 | 43.37 | 44.24 | 377,093 | +2.75(+6.62%) |
Oct 21, 2015 | 41.34 | 41.94 | 40.85 | 41.50 | 57,052 | +0.05(+0.11%) |
Oct 20, 2015 | 42.49 | 42.49 | 41.38 | 41.45 | 57,520 | -0.99(-2.33%) |
Oct 19, 2015 | 41.52 | 42.49 | 41.50 | 42.44 | 64,939 | +0.55(+1.32%) |
Oct 16, 2015 | 41.15 | 41.92 | 40.92 | 41.89 | 149,578 | +0.90(+2.19%) |
Oct 15, 2015 | 40.02 | 41.01 | 39.13 | 40.99 | 68,589 | +1.10(+2.75%) |
Oct 14, 2015 | 41.23 | 41.54 | 39.85 | 39.89 | 106,594 | -1.20(-2.91%) |
Oct 13, 2015 | 41.71 | 42.04 | 41.04 | 41.09 | 109,966 | -0.86(-2.05%) |
Oct 12, 2015 | 42.18 | 42.40 | 41.67 | 41.95 | 82,542 | -0.30(-0.71%) |
Oct 09, 2015 | 41.46 | 42.25 | 41.22 | 42.25 | 42,600 | +0.74(+1.79%) |
Oct 08, 2015 | 41.91 | 42.05 | 40.95 | 41.51 | 57,810 | -0.59(-1.40%) |
Oct 07, 2015 | 41.02 | 42.10 | 40.37 | 42.10 | 46,104 | +1.12(+2.74%) |
Oct 06, 2015 | 41.15 | 41.61 | 40.69 | 40.97 | 67,622 | -0.33(-0.79%) |
Oct 05, 2015 | 41.47 | 42.09 | 40.16 | 41.30 | 60,318 | +0.09(+0.22%) |
Oct 02, 2015 | 40.14 | 41.39 | 40.06 | 41.21 | 73,219 | +0.82(+2.04%) |