Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.15 | 47.99 | 47.99 | 47.99 | 37,958 | -0.33(-0.68%) |
Dec 30, 2015 | 48.57 | 48.67 | 48.31 | 48.32 | 170,767 | -0.32(-0.66%) |
Dec 29, 2015 | 48.39 | 48.73 | 48.39 | 48.64 | 59,110 | +0.48(+0.99%) |
Dec 28, 2015 | 48.13 | 48.23 | 47.94 | 48.17 | 74,195 | -0.17(-0.36%) |
Dec 24, 2015 | 48.28 | 48.34 | 48.34 | 48.34 | 14,368 | -0.12(-0.24%) |
Dec 23, 2015 | 48.00 | 48.47 | 48.00 | 48.46 | 48,953 | +0.67(+1.40%) |
Dec 22, 2015 | 47.40 | 47.90 | 47.29 | 47.79 | 84,284 | +0.55(+1.17%) |
Dec 21, 2015 | 47.13 | 47.33 | 46.97 | 47.23 | 94,731 | +0.35(+0.74%) |
Dec 18, 2015 | 47.35 | 47.35 | 46.88 | 46.88 | 150,856 | -0.67(-1.42%) |
Dec 17, 2015 | 48.50 | 48.50 | 47.56 | 47.56 | 151,580 | -0.79(-1.64%) |
Dec 16, 2015 | 47.83 | 48.47 | 47.72 | 48.35 | 74,003 | +0.74(+1.56%) |
Dec 15, 2015 | 47.67 | 47.85 | 47.52 | 47.61 | 109,597 | +0.10(+0.22%) |
Dec 14, 2015 | 47.47 | 47.59 | 47.03 | 47.50 | 148,322 | +0.07(+0.15%) |
Dec 11, 2015 | 47.74 | 47.93 | 47.41 | 47.43 | 122,109 | -0.84(-1.74%) |
Dec 10, 2015 | 48.11 | 48.55 | 48.10 | 48.27 | 79,608 | +0.19(+0.40%) |
Dec 09, 2015 | 48.21 | 48.72 | 47.87 | 48.08 | 252,044 | -0.27(-0.56%) |
Dec 08, 2015 | 48.38 | 48.55 | 48.17 | 48.35 | 67,672 | -0.51(-1.05%) |
Dec 07, 2015 | 49.18 | 49.18 | 48.71 | 48.86 | 64,669 | -0.43(-0.88%) |
Dec 04, 2015 | 48.64 | 49.32 | 48.64 | 49.29 | 128,600 | +0.66(+1.35%) |
Dec 03, 2015 | 49.42 | 49.42 | 48.46 | 48.64 | 407,549 | -0.68(-1.38%) |
Dec 02, 2015 | 49.78 | 49.79 | 49.23 | 49.32 | 254,681 | -0.54(-1.09%) |
Dec 01, 2015 | 49.69 | 49.95 | 49.60 | 49.86 | 210,005 | +0.22(+0.44%) |
Nov 30, 2015 | 49.94 | 49.95 | 49.62 | 49.64 | 57,700 | -0.23(-0.46%) |
Nov 27, 2015 | 49.78 | 49.90 | 49.67 | 49.87 | 24,633 | +0.08(+0.16%) |
Nov 25, 2015 | 49.85 | 49.79 | 49.79 | 49.79 | 73,500 | +0.01(+0.02%) |
Nov 24, 2015 | 49.53 | 49.89 | 49.41 | 49.78 | 81,508 | +0.00(+0.01%) |
Nov 23, 2015 | 49.88 | 50.03 | 49.61 | 49.77 | 181,402 | -0.15(-0.31%) |
Nov 20, 2015 | 49.83 | 50.08 | 49.80 | 49.93 | 53,077 | +0.27(+0.53%) |
Nov 19, 2015 | 49.49 | 49.72 | 49.47 | 49.66 | 140,747 | +0.14(+0.29%) |
Nov 18, 2015 | 49.01 | 49.55 | 48.98 | 49.52 | 42,062 | +0.71(+1.46%) |
Nov 17, 2015 | 48.98 | 49.09 | 48.71 | 48.81 | 101,003 | -0.07(-0.14%) |
Nov 16, 2015 | 48.08 | 48.89 | 48.08 | 48.88 | 89,139 | +0.70(+1.45%) |
Nov 13, 2015 | 48.25 | 48.55 | 48.14 | 48.18 | 59,249 | -0.21(-0.44%) |
Nov 12, 2015 | 48.89 | 49.04 | 48.39 | 48.39 | 61,093 | -0.87(-1.77%) |
Nov 11, 2015 | 49.23 | 49.47 | 49.17 | 49.26 | 265,831 | +0.12(+0.25%) |
Nov 10, 2015 | 48.95 | 49.23 | 48.86 | 49.14 | 70,511 | +0.02(+0.05%) |
Nov 09, 2015 | 49.38 | 49.38 | 48.71 | 49.12 | 145,866 | -0.38(-0.76%) |
Nov 06, 2015 | 49.27 | 49.50 | 49.00 | 49.49 | 88,043 | +0.05(+0.10%) |
Nov 05, 2015 | 49.44 | 49.50 | 49.08 | 49.44 | 84,476 | +0.05(+0.10%) |
Nov 04, 2015 | 49.52 | 49.59 | 49.32 | 49.39 | 61,308 | -0.03(-0.07%) |
Nov 03, 2015 | 49.42 | 49.62 | 49.30 | 49.42 | 103,070 | -0.09(-0.19%) |
Nov 02, 2015 | 48.96 | 49.56 | 48.93 | 49.52 | 107,878 | +0.57(+1.16%) |
Oct 30, 2015 | 48.95 | 49.19 | 48.95 | 48.95 | 87,523 | +0.07(+0.14%) |
Oct 29, 2015 | 48.70 | 48.90 | 48.68 | 48.88 | 79,808 | -0.04(-0.08%) |
Oct 28, 2015 | 48.43 | 48.93 | 48.31 | 48.92 | 90,468 | +0.56(+1.16%) |
Oct 27, 2015 | 48.65 | 48.65 | 48.22 | 48.35 | 38,564 | -0.51(-1.05%) |
Oct 26, 2015 | 48.94 | 49.03 | 48.77 | 48.87 | 39,967 | -0.10(-0.21%) |
Oct 23, 2015 | 49.02 | 49.05 | 48.75 | 48.97 | 58,417 | +0.19(+0.39%) |
Oct 22, 2015 | 47.73 | 48.92 | 47.73 | 48.78 | 130,654 | +1.26(+2.65%) |
Oct 21, 2015 | 47.78 | 47.99 | 47.48 | 47.52 | 61,688 | -0.11(-0.23%) |
Oct 20, 2015 | 47.33 | 47.78 | 47.24 | 47.63 | 38,991 | +0.22(+0.46%) |
Oct 19, 2015 | 47.25 | 47.46 | 47.18 | 47.41 | 105,374 | +0.00(+0.00%) |
Oct 16, 2015 | 47.63 | 47.63 | 47.22 | 47.41 | 40,511 | -0.08(-0.18%) |
Oct 15, 2015 | 47.23 | 47.51 | 46.96 | 47.49 | 56,507 | +0.45(+0.95%) |
Oct 14, 2015 | 47.46 | 47.54 | 47.01 | 47.05 | 113,554 | -0.46(-0.97%) |
Oct 13, 2015 | 47.73 | 47.98 | 47.49 | 47.51 | 85,243 | -0.47(-0.98%) |
Oct 12, 2015 | 48.08 | 48.08 | 47.85 | 47.98 | 95,411 | -0.08(-0.16%) |
Oct 09, 2015 | 48.06 | 48.29 | 47.96 | 48.06 | 115,587 | +0.04(+0.09%) |
Oct 08, 2015 | 47.18 | 48.11 | 47.18 | 48.01 | 105,791 | +0.71(+1.50%) |
Oct 07, 2015 | 46.94 | 47.45 | 46.89 | 47.30 | 87,940 | +0.62(+1.33%) |
Oct 06, 2015 | 46.66 | 46.88 | 46.61 | 46.68 | 46,556 | -0.00(-0.01%) |
Oct 05, 2015 | 45.89 | 46.74 | 45.89 | 46.69 | 84,843 | +1.21(+2.66%) |
Oct 02, 2015 | 44.32 | 45.48 | 44.16 | 45.48 | 86,436 | +0.65(+1.45%) |