Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.75 | 44.22 | 44.22 | 44.22 | 610,289 | -0.61(-1.37%) |
Dec 30, 2015 | 44.75 | 44.99 | 44.68 | 44.83 | 1,192,409 | -0.09(-0.20%) |
Dec 29, 2015 | 44.05 | 44.96 | 43.88 | 44.92 | 1,247,588 | +1.26(+2.89%) |
Dec 28, 2015 | 43.42 | 43.75 | 42.97 | 43.66 | 439,938 | +0.05(+0.12%) |
Dec 24, 2015 | 43.49 | 43.61 | 43.61 | 43.61 | 356,487 | +0.08(+0.18%) |
Dec 23, 2015 | 43.50 | 43.86 | 43.24 | 43.53 | 618,224 | +0.48(+1.12%) |
Dec 22, 2015 | 42.71 | 43.22 | 42.27 | 43.05 | 726,337 | +0.46(+1.09%) |
Dec 21, 2015 | 42.11 | 42.76 | 41.77 | 42.58 | 927,786 | +0.88(+2.12%) |
Dec 18, 2015 | 42.54 | 42.56 | 41.59 | 41.70 | 2,800,827 | -1.16(-2.72%) |
Dec 17, 2015 | 44.64 | 44.73 | 42.85 | 42.86 | 1,341,075 | -2.14(-4.75%) |
Dec 16, 2015 | 44.97 | 46.00 | 44.34 | 45.00 | 1,359,900 | +1.01(+2.29%) |
Dec 15, 2015 | 43.98 | 44.51 | 43.77 | 43.99 | 971,312 | +0.45(+1.03%) |
Dec 14, 2015 | 43.69 | 43.97 | 42.54 | 43.55 | 1,221,214 | -0.18(-0.42%) |
Dec 11, 2015 | 44.12 | 44.33 | 43.56 | 43.73 | 704,702 | -0.89(-2.00%) |
Dec 10, 2015 | 44.81 | 45.15 | 44.55 | 44.62 | 709,485 | -0.18(-0.41%) |
Dec 09, 2015 | 45.41 | 46.07 | 44.65 | 44.81 | 796,290 | -0.75(-1.65%) |
Dec 08, 2015 | 45.07 | 45.89 | 44.76 | 45.56 | 967,452 | +0.05(+0.12%) |
Dec 07, 2015 | 45.19 | 45.55 | 44.79 | 45.51 | 920,144 | +0.12(+0.27%) |
Dec 04, 2015 | 45.20 | 45.71 | 45.01 | 45.39 | 682,544 | +0.39(+0.88%) |
Dec 03, 2015 | 46.12 | 46.12 | 44.67 | 44.99 | 889,412 | -0.93(-2.02%) |
Dec 02, 2015 | 46.72 | 46.91 | 45.72 | 45.92 | 891,025 | -0.67(-1.43%) |
Dec 01, 2015 | 46.27 | 46.79 | 45.94 | 46.58 | 1,353,122 | +0.51(+1.10%) |
Nov 30, 2015 | 47.62 | 47.79 | 45.82 | 46.08 | 2,882,623 | -2.43(-5.00%) |
Nov 27, 2015 | 48.49 | 48.72 | 48.22 | 48.50 | 287,286 | +0.06(+0.13%) |
Nov 25, 2015 | 48.30 | 48.44 | 48.44 | 48.44 | 544,612 | +0.32(+0.67%) |
Nov 24, 2015 | 47.72 | 48.34 | 47.42 | 48.12 | 608,992 | +0.07(+0.15%) |
Nov 23, 2015 | 47.94 | 48.62 | 47.83 | 48.05 | 602,617 | +0.19(+0.40%) |
Nov 20, 2015 | 47.97 | 48.63 | 47.78 | 47.85 | 758,692 | +0.18(+0.39%) |
Nov 19, 2015 | 47.38 | 47.72 | 47.22 | 47.67 | 939,078 | +0.30(+0.63%) |
Nov 18, 2015 | 46.29 | 47.43 | 46.04 | 47.37 | 666,124 | +1.41(+3.08%) |
Nov 17, 2015 | 46.65 | 46.67 | 45.94 | 45.96 | 717,976 | -0.67(-1.44%) |
Nov 16, 2015 | 45.58 | 46.74 | 45.51 | 46.63 | 868,133 | +0.88(+1.93%) |
Nov 13, 2015 | 46.50 | 46.64 | 45.72 | 45.75 | 1,079,734 | -0.83(-1.78%) |
Nov 12, 2015 | 47.29 | 47.60 | 46.54 | 46.58 | 797,783 | -1.05(-2.20%) |
Nov 11, 2015 | 48.41 | 48.47 | 47.55 | 47.63 | 1,131,651 | -0.82(-1.69%) |
Nov 10, 2015 | 47.10 | 48.49 | 47.00 | 48.45 | 1,314,110 | +1.25(+2.65%) |
Nov 09, 2015 | 47.92 | 48.19 | 46.86 | 47.20 | 821,792 | -0.79(-1.64%) |
Nov 06, 2015 | 47.95 | 48.31 | 47.64 | 47.98 | 593,561 | +0.08(+0.16%) |
Nov 05, 2015 | 47.09 | 47.94 | 46.92 | 47.91 | 865,305 | +0.96(+2.05%) |
Nov 04, 2015 | 47.54 | 47.77 | 46.78 | 46.95 | 1,214,344 | -0.35(-0.74%) |
Nov 03, 2015 | 48.01 | 48.20 | 47.25 | 47.29 | 1,010,070 | -0.82(-1.71%) |
Nov 02, 2015 | 46.98 | 48.12 | 46.90 | 48.12 | 1,375,853 | +1.13(+2.42%) |
Oct 30, 2015 | 47.09 | 47.78 | 46.91 | 46.98 | 1,542,827 | +0.15(+0.32%) |
Oct 29, 2015 | 43.86 | 46.98 | 43.22 | 46.83 | 2,124,287 | +3.38(+7.78%) |
Oct 28, 2015 | 42.79 | 43.88 | 42.69 | 43.45 | 1,219,855 | +0.69(+1.61%) |
Oct 27, 2015 | 43.23 | 43.44 | 42.43 | 42.76 | 872,151 | -0.67(-1.55%) |
Oct 26, 2015 | 43.08 | 43.89 | 42.74 | 43.44 | 656,810 | +0.38(+0.87%) |
Oct 23, 2015 | 42.59 | 43.11 | 41.99 | 43.06 | 1,236,775 | +0.85(+2.01%) |
Oct 22, 2015 | 42.59 | 42.89 | 42.05 | 42.21 | 2,144,954 | -0.29(-0.68%) |
Oct 21, 2015 | 44.40 | 44.40 | 42.43 | 42.50 | 1,634,226 | -1.77(-4.00%) |
Oct 20, 2015 | 44.57 | 44.57 | 43.88 | 44.27 | 794,472 | -0.52(-1.17%) |
Oct 19, 2015 | 44.66 | 45.14 | 44.51 | 44.80 | 836,730 | +0.01(+0.02%) |
Oct 16, 2015 | 44.20 | 44.85 | 44.15 | 44.79 | 628,253 | +0.61(+1.38%) |
Oct 15, 2015 | 43.84 | 44.20 | 43.40 | 44.18 | 838,016 | +0.41(+0.94%) |
Oct 14, 2015 | 43.71 | 44.08 | 43.37 | 43.77 | 803,430 | +0.06(+0.14%) |
Oct 13, 2015 | 43.88 | 44.49 | 43.67 | 43.71 | 618,104 | -0.34(-0.77%) |
Oct 12, 2015 | 44.19 | 44.47 | 43.99 | 44.05 | 433,324 | -0.18(-0.41%) |
Oct 09, 2015 | 44.14 | 44.56 | 43.91 | 44.23 | 641,488 | +0.10(+0.24%) |
Oct 08, 2015 | 43.68 | 44.36 | 43.49 | 44.13 | 591,892 | +0.45(+1.02%) |
Oct 07, 2015 | 43.26 | 43.98 | 43.13 | 43.68 | 787,948 | +0.84(+1.96%) |
Oct 06, 2015 | 42.89 | 43.21 | 42.65 | 42.84 | 476,641 | -0.08(-0.18%) |
Oct 05, 2015 | 42.07 | 43.07 | 41.96 | 42.92 | 981,008 | +1.10(+2.63%) |
Oct 02, 2015 | 40.82 | 41.86 | 40.40 | 41.82 | 960,919 | +0.55(+1.33%) |