Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.81 | 45.53 | 45.53 | 45.53 | 483,465 | -0.51(-1.12%) |
Dec 30, 2015 | 46.19 | 46.23 | 46.02 | 46.04 | 381,146 | -0.21(-0.45%) |
Dec 29, 2015 | 45.99 | 46.31 | 45.93 | 46.25 | 73,387 | +0.54(+1.18%) |
Dec 28, 2015 | 45.76 | 45.81 | 45.54 | 45.71 | 118,036 | -0.13(-0.29%) |
Dec 24, 2015 | 45.77 | 45.85 | 45.85 | 45.85 | 48,329 | -0.02(-0.04%) |
Dec 23, 2015 | 45.56 | 45.90 | 45.56 | 45.86 | 190,699 | +0.64(+1.42%) |
Dec 22, 2015 | 45.17 | 45.31 | 44.94 | 45.22 | 750,189 | +0.21(+0.46%) |
Dec 21, 2015 | 45.09 | 45.18 | 44.74 | 45.01 | 337,352 | +0.31(+0.68%) |
Dec 18, 2015 | 45.05 | 45.21 | 44.69 | 44.71 | 196,816 | -0.52(-1.14%) |
Dec 17, 2015 | 45.77 | 45.77 | 45.19 | 45.23 | 237,274 | -0.46(-1.00%) |
Dec 16, 2015 | 45.37 | 45.73 | 45.14 | 45.68 | 342,594 | +0.67(+1.49%) |
Dec 15, 2015 | 44.79 | 45.20 | 44.75 | 45.01 | 214,277 | +0.60(+1.34%) |
Dec 14, 2015 | 44.33 | 44.48 | 43.84 | 44.42 | 115,400 | +0.16(+0.36%) |
Dec 11, 2015 | 44.56 | 44.68 | 44.22 | 44.26 | 104,429 | -0.65(-1.44%) |
Dec 10, 2015 | 44.70 | 45.12 | 44.65 | 44.90 | 80,158 | +0.34(+0.77%) |
Dec 09, 2015 | 44.85 | 45.16 | 44.40 | 44.56 | 160,148 | -0.50(-1.10%) |
Dec 08, 2015 | 44.72 | 45.11 | 44.62 | 45.06 | 80,521 | -0.00(-0.01%) |
Dec 07, 2015 | 45.33 | 45.38 | 44.94 | 45.06 | 103,104 | -0.18(-0.40%) |
Dec 04, 2015 | 44.49 | 45.33 | 44.49 | 45.24 | 91,616 | +0.79(+1.77%) |
Dec 03, 2015 | 45.40 | 45.40 | 44.35 | 44.46 | 198,993 | -0.79(-1.75%) |
Dec 02, 2015 | 45.64 | 45.75 | 45.22 | 45.25 | 101,404 | -0.43(-0.95%) |
Dec 01, 2015 | 45.26 | 45.68 | 45.18 | 45.68 | 103,742 | +0.68(+1.51%) |
Nov 30, 2015 | 45.46 | 45.57 | 44.95 | 45.00 | 94,363 | -0.37(-0.82%) |
Nov 27, 2015 | 45.43 | 45.50 | 45.33 | 45.38 | 140,459 | +0.05(+0.12%) |
Nov 25, 2015 | 45.12 | 45.33 | 45.33 | 45.33 | 61,421 | +0.19(+0.42%) |
Nov 24, 2015 | 44.80 | 45.17 | 44.72 | 45.14 | 88,418 | +0.11(+0.24%) |
Nov 23, 2015 | 45.17 | 45.33 | 44.96 | 45.03 | 82,168 | -0.27(-0.59%) |
Nov 20, 2015 | 45.26 | 45.44 | 45.22 | 45.30 | 73,282 | +0.27(+0.59%) |
Nov 19, 2015 | 45.37 | 45.37 | 44.92 | 45.03 | 129,405 | -0.41(-0.91%) |
Nov 18, 2015 | 44.78 | 45.46 | 44.77 | 45.44 | 196,488 | +0.79(+1.76%) |
Nov 17, 2015 | 44.58 | 44.97 | 44.47 | 44.66 | 178,636 | +0.19(+0.42%) |
Nov 16, 2015 | 43.92 | 44.47 | 43.92 | 44.47 | 180,737 | +0.50(+1.13%) |
Nov 13, 2015 | 43.90 | 44.21 | 43.90 | 43.97 | 86,774 | -0.16(-0.36%) |
Nov 12, 2015 | 44.60 | 44.67 | 44.07 | 44.14 | 310,791 | -0.73(-1.62%) |
Nov 11, 2015 | 45.22 | 45.25 | 44.86 | 44.86 | 58,824 | -0.20(-0.44%) |
Nov 10, 2015 | 44.85 | 45.12 | 44.84 | 45.06 | 102,318 | +0.15(+0.34%) |
Nov 09, 2015 | 45.04 | 45.09 | 44.66 | 44.91 | 54,763 | -0.40(-0.88%) |
Nov 06, 2015 | 45.38 | 45.38 | 44.92 | 45.31 | 103,206 | -0.26(-0.56%) |
Nov 05, 2015 | 45.80 | 45.80 | 45.23 | 45.57 | 102,341 | -0.09(-0.19%) |
Nov 04, 2015 | 46.01 | 46.01 | 45.44 | 45.65 | 77,275 | -0.24(-0.53%) |
Nov 03, 2015 | 45.94 | 46.03 | 45.61 | 45.90 | 157,475 | -0.17(-0.37%) |
Nov 02, 2015 | 45.51 | 46.08 | 45.50 | 46.07 | 124,579 | +0.73(+1.60%) |
Oct 30, 2015 | 45.72 | 45.76 | 45.34 | 45.34 | 146,003 | -0.15(-0.32%) |
Oct 29, 2015 | 45.27 | 45.75 | 45.26 | 45.49 | 215,590 | -0.01(-0.02%) |
Oct 28, 2015 | 45.16 | 45.50 | 44.87 | 45.50 | 82,810 | +0.57(+1.28%) |
Oct 27, 2015 | 44.44 | 44.97 | 44.44 | 44.92 | 121,289 | +0.49(+1.10%) |
Oct 26, 2015 | 44.30 | 44.69 | 44.18 | 44.44 | 150,247 | +0.10(+0.22%) |
Oct 23, 2015 | 43.99 | 44.60 | 43.89 | 44.34 | 671,964 | +0.76(+1.75%) |
Oct 22, 2015 | 43.71 | 43.71 | 43.12 | 43.58 | 125,096 | -0.03(-0.07%) |
Oct 21, 2015 | 44.24 | 44.24 | 43.07 | 43.61 | 251,088 | -0.54(-1.23%) |
Oct 20, 2015 | 44.75 | 44.84 | 44.03 | 44.15 | 122,771 | -0.70(-1.56%) |
Oct 19, 2015 | 44.64 | 44.95 | 44.52 | 44.85 | 57,643 | +0.04(+0.09%) |
Oct 16, 2015 | 44.46 | 44.82 | 44.46 | 44.81 | 201,289 | +0.45(+1.02%) |
Oct 15, 2015 | 43.48 | 44.36 | 43.39 | 44.36 | 152,267 | +0.94(+2.17%) |
Oct 14, 2015 | 43.54 | 43.88 | 43.35 | 43.42 | 114,455 | -0.03(-0.06%) |
Oct 13, 2015 | 43.74 | 44.15 | 43.42 | 43.44 | 280,987 | -0.54(-1.23%) |
Oct 12, 2015 | 43.81 | 44.01 | 43.71 | 43.98 | 230,830 | +0.10(+0.22%) |
Oct 09, 2015 | 43.74 | 43.98 | 43.67 | 43.89 | 46,719 | +0.10(+0.23%) |
Oct 08, 2015 | 43.39 | 43.79 | 43.05 | 43.79 | 64,577 | +0.20(+0.46%) |
Oct 07, 2015 | 43.29 | 43.74 | 42.91 | 43.59 | 279,829 | +0.21(+0.49%) |
Oct 06, 2015 | 43.95 | 44.03 | 42.87 | 43.37 | 261,658 | -0.68(-1.55%) |
Oct 05, 2015 | 44.24 | 44.33 | 43.77 | 44.06 | 3,333,149 | +0.26(+0.60%) |
Oct 02, 2015 | 42.59 | 43.84 | 42.41 | 43.80 | 94,855 | +0.68(+1.58%) |