Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.89 | 48.79 | 48.79 | 48.79 | 156,117 | -1.09(-2.19%) |
Dec 30, 2015 | 50.25 | 50.37 | 49.58 | 49.88 | 60,431 | -0.39(-0.78%) |
Dec 29, 2015 | 50.45 | 50.67 | 49.45 | 50.27 | 70,210 | +0.55(+1.12%) |
Dec 28, 2015 | 49.69 | 49.91 | 48.78 | 49.72 | 97,514 | -0.01(-0.02%) |
Dec 24, 2015 | 47.46 | 49.73 | 49.73 | 49.73 | 75,253 | +2.59(+5.50%) |
Dec 23, 2015 | 47.02 | 47.49 | 46.66 | 47.14 | 65,342 | +0.48(+1.03%) |
Dec 22, 2015 | 46.75 | 46.76 | 45.96 | 46.66 | 57,469 | +0.03(+0.06%) |
Dec 21, 2015 | 47.00 | 47.08 | 46.05 | 46.63 | 105,277 | -0.37(-0.79%) |
Dec 18, 2015 | 46.60 | 47.36 | 45.94 | 47.00 | 306,812 | +0.09(+0.19%) |
Dec 17, 2015 | 46.44 | 47.05 | 46.22 | 46.91 | 112,777 | +0.65(+1.41%) |
Dec 16, 2015 | 46.42 | 46.86 | 45.54 | 46.26 | 77,697 | -0.02(-0.04%) |
Dec 15, 2015 | 44.99 | 46.37 | 44.95 | 46.27 | 80,600 | +1.36(+3.04%) |
Dec 14, 2015 | 44.85 | 45.09 | 44.01 | 44.91 | 101,425 | +0.16(+0.37%) |
Dec 11, 2015 | 44.69 | 45.21 | 44.41 | 44.75 | 70,385 | -0.62(-1.36%) |
Dec 10, 2015 | 44.98 | 45.87 | 44.78 | 45.36 | 68,582 | +0.25(+0.56%) |
Dec 09, 2015 | 45.40 | 45.76 | 44.65 | 45.11 | 59,672 | -0.29(-0.64%) |
Dec 08, 2015 | 44.81 | 45.78 | 44.72 | 45.40 | 68,448 | -0.10(-0.22%) |
Dec 07, 2015 | 45.42 | 45.88 | 45.25 | 45.50 | 120,944 | +0.12(+0.26%) |
Dec 04, 2015 | 45.17 | 45.70 | 44.53 | 45.38 | 158,749 | +0.02(+0.04%) |
Dec 03, 2015 | 46.76 | 47.06 | 45.27 | 45.36 | 120,983 | -1.47(-3.14%) |
Dec 02, 2015 | 47.66 | 48.17 | 46.77 | 46.84 | 78,135 | -0.91(-1.90%) |
Dec 01, 2015 | 48.32 | 48.36 | 47.63 | 47.75 | 168,535 | -0.28(-0.59%) |
Nov 30, 2015 | 49.14 | 49.58 | 47.95 | 48.03 | 111,957 | -1.05(-2.15%) |
Nov 27, 2015 | 48.74 | 49.42 | 48.74 | 49.08 | 44,506 | +0.41(+0.84%) |
Nov 25, 2015 | 48.77 | 48.67 | 48.67 | 48.67 | 83,944 | -0.24(-0.48%) |
Nov 24, 2015 | 49.73 | 49.73 | 48.70 | 48.91 | 105,873 | -1.08(-2.16%) |
Nov 23, 2015 | 48.54 | 50.23 | 48.54 | 49.99 | 113,196 | +0.95(+1.95%) |
Nov 20, 2015 | 47.64 | 49.15 | 47.25 | 49.04 | 79,396 | +1.79(+3.79%) |
Nov 19, 2015 | 48.51 | 48.56 | 47.11 | 47.25 | 126,113 | -1.27(-2.62%) |
Nov 18, 2015 | 46.80 | 48.57 | 46.59 | 48.52 | 101,912 | +1.64(+3.49%) |
Nov 17, 2015 | 45.38 | 47.63 | 44.90 | 46.88 | 167,460 | +1.63(+3.60%) |
Nov 16, 2015 | 44.97 | 45.26 | 44.23 | 45.26 | 64,030 | +0.32(+0.71%) |
Nov 13, 2015 | 44.56 | 45.39 | 44.56 | 44.94 | 87,123 | +0.15(+0.32%) |
Nov 12, 2015 | 45.88 | 45.94 | 44.65 | 44.79 | 66,886 | -1.30(-2.83%) |
Nov 11, 2015 | 46.63 | 46.86 | 45.54 | 46.10 | 103,629 | -0.34(-0.74%) |
Nov 10, 2015 | 45.89 | 46.75 | 45.80 | 46.44 | 70,395 | +0.45(+0.99%) |
Nov 09, 2015 | 47.04 | 47.04 | 45.83 | 45.99 | 94,666 | -1.32(-2.80%) |
Nov 06, 2015 | 46.72 | 47.46 | 45.30 | 47.31 | 119,934 | -0.20(-0.42%) |
Nov 05, 2015 | 46.46 | 47.94 | 46.46 | 47.51 | 79,461 | +1.26(+2.72%) |
Nov 04, 2015 | 46.32 | 46.56 | 45.70 | 46.25 | 113,102 | -0.14(-0.31%) |
Nov 03, 2015 | 45.30 | 46.46 | 44.77 | 46.40 | 105,925 | +0.91(+1.99%) |
Nov 02, 2015 | 44.47 | 45.62 | 44.47 | 45.49 | 97,048 | +1.03(+2.32%) |
Oct 30, 2015 | 44.80 | 45.35 | 44.26 | 44.46 | 84,155 | -0.37(-0.83%) |
Oct 29, 2015 | 45.68 | 45.84 | 44.34 | 44.83 | 117,327 | -1.14(-2.48%) |
Oct 28, 2015 | 44.45 | 46.00 | 43.76 | 45.97 | 207,069 | +1.43(+3.21%) |
Oct 27, 2015 | 45.64 | 46.23 | 44.19 | 44.54 | 1,617,315 | -1.08(-2.36%) |
Oct 26, 2015 | 45.91 | 45.94 | 45.14 | 45.62 | 198,972 | -0.27(-0.59%) |
Oct 23, 2015 | 44.45 | 46.01 | 44.35 | 45.89 | 227,722 | +1.65(+3.73%) |
Oct 22, 2015 | 43.61 | 44.30 | 43.36 | 44.24 | 377,133 | +2.75(+6.62%) |
Oct 21, 2015 | 41.33 | 41.94 | 40.84 | 41.49 | 57,058 | +0.05(+0.11%) |
Oct 20, 2015 | 42.48 | 42.48 | 41.38 | 41.45 | 57,526 | -0.99(-2.33%) |
Oct 19, 2015 | 41.51 | 42.48 | 41.49 | 42.44 | 64,946 | +0.55(+1.32%) |
Oct 16, 2015 | 41.15 | 41.91 | 40.91 | 41.88 | 149,594 | +0.90(+2.19%) |
Oct 15, 2015 | 40.02 | 41.00 | 39.13 | 40.99 | 68,597 | +1.10(+2.75%) |
Oct 14, 2015 | 41.22 | 41.54 | 39.85 | 39.89 | 106,606 | -1.20(-2.91%) |
Oct 13, 2015 | 41.70 | 42.04 | 41.03 | 41.09 | 109,978 | -0.86(-2.05%) |
Oct 12, 2015 | 42.17 | 42.40 | 41.67 | 41.95 | 82,551 | -0.30(-0.71%) |
Oct 09, 2015 | 41.46 | 42.25 | 41.21 | 42.25 | 42,605 | +0.74(+1.79%) |
Oct 08, 2015 | 41.90 | 42.05 | 40.94 | 41.50 | 57,816 | -0.59(-1.40%) |
Oct 07, 2015 | 41.01 | 42.09 | 40.37 | 42.09 | 46,109 | +1.12(+2.74%) |
Oct 06, 2015 | 41.15 | 41.60 | 40.69 | 40.97 | 67,629 | -0.33(-0.79%) |
Oct 05, 2015 | 41.47 | 42.08 | 40.15 | 41.29 | 60,325 | +0.09(+0.22%) |
Oct 02, 2015 | 40.13 | 41.38 | 40.05 | 41.20 | 73,227 | +0.82(+2.04%) |