Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.09 | 49.40 | 49.40 | 49.40 | 211,600 | +0.09(+0.18%) |
Dec 30, 2015 | 49.85 | 50.08 | 49.30 | 49.31 | 257,393 | -0.79(-1.58%) |
Dec 29, 2015 | 50.10 | 50.38 | 49.83 | 50.10 | 305,892 | +0.32(+0.64%) |
Dec 28, 2015 | 50.43 | 50.58 | 49.10 | 49.78 | 436,586 | -0.98(-1.93%) |
Dec 24, 2015 | 50.95 | 50.76 | 50.76 | 50.76 | 143,000 | -0.02(-0.04%) |
Dec 23, 2015 | 50.70 | 51.18 | 50.42 | 50.78 | 252,698 | +0.18(+0.36%) |
Dec 22, 2015 | 50.60 | 50.80 | 50.10 | 50.60 | 400,751 | -0.17(-0.33%) |
Dec 21, 2015 | 50.10 | 50.83 | 50.10 | 50.77 | 651,644 | +1.02(+2.05%) |
Dec 18, 2015 | 49.27 | 50.20 | 49.09 | 49.75 | 753,073 | +0.54(+1.10%) |
Dec 17, 2015 | 49.04 | 49.68 | 48.74 | 49.21 | 725,796 | +0.43(+0.88%) |
Dec 16, 2015 | 48.94 | 49.29 | 48.27 | 48.78 | 660,507 | +0.37(+0.76%) |
Dec 15, 2015 | 47.47 | 49.19 | 46.80 | 48.41 | 997,830 | +1.47(+3.13%) |
Dec 14, 2015 | 46.37 | 47.72 | 46.34 | 46.94 | 1,023,951 | +0.80(+1.73%) |
Dec 11, 2015 | 47.29 | 47.66 | 46.01 | 46.14 | 2,193,090 | -1.63(-3.41%) |
Dec 10, 2015 | 49.78 | 49.78 | 46.76 | 47.77 | 2,958,250 | -2.20(-4.40%) |
Dec 09, 2015 | 50.77 | 50.90 | 49.53 | 49.97 | 1,051,368 | -0.81(-1.60%) |
Dec 08, 2015 | 50.37 | 51.20 | 49.33 | 50.78 | 626,590 | -0.45(-0.88%) |
Dec 07, 2015 | 51.14 | 52.18 | 50.48 | 51.23 | 1,059,257 | -0.05(-0.10%) |
Dec 04, 2015 | 49.65 | 51.64 | 49.02 | 51.28 | 1,035,654 | +1.60(+3.22%) |
Dec 03, 2015 | 51.45 | 51.99 | 49.11 | 49.68 | 1,144,929 | -1.81(-3.52%) |
Dec 02, 2015 | 51.88 | 52.14 | 50.66 | 51.49 | 1,033,163 | -0.31(-0.60%) |
Dec 01, 2015 | 50.80 | 52.09 | 50.28 | 51.80 | 860,863 | +1.23(+2.43%) |
Nov 30, 2015 | 48.01 | 50.57 | 48.00 | 50.57 | 1,071,023 | +1.02(+2.06%) |
Nov 27, 2015 | 50.20 | 50.69 | 49.00 | 49.55 | 542,043 | -1.46(-2.86%) |
Nov 25, 2015 | 50.01 | 51.01 | 51.01 | 51.01 | 462,400 | +0.64(+1.27%) |
Nov 24, 2015 | 49.38 | 50.45 | 49.31 | 50.37 | 533,780 | +0.62(+1.25%) |
Nov 23, 2015 | 51.14 | 51.52 | 49.59 | 49.75 | 1,066,463 | -1.79(-3.47%) |
Nov 20, 2015 | 50.67 | 52.47 | 50.51 | 51.54 | 930,848 | -0.17(-0.33%) |
Nov 19, 2015 | 50.40 | 52.66 | 49.63 | 51.71 | 1,965,360 | +1.35(+2.68%) |
Nov 18, 2015 | 48.90 | 50.56 | 48.23 | 50.36 | 1,305,201 | +2.16(+4.48%) |
Nov 17, 2015 | 46.71 | 48.66 | 46.26 | 48.20 | 1,242,979 | +1.49(+3.19%) |
Nov 16, 2015 | 44.45 | 47.06 | 44.28 | 46.71 | 934,147 | +1.71(+3.80%) |
Nov 13, 2015 | 48.07 | 48.21 | 44.58 | 45.00 | 1,645,425 | -3.13(-6.50%) |
Nov 12, 2015 | 48.00 | 49.05 | 47.52 | 48.13 | 459,796 | +0.11(+0.23%) |
Nov 11, 2015 | 48.90 | 48.90 | 47.56 | 48.02 | 604,521 | -0.54(-1.11%) |
Nov 10, 2015 | 50.69 | 50.99 | 48.19 | 48.56 | 959,588 | -2.69(-5.25%) |
Nov 09, 2015 | 51.66 | 52.24 | 50.70 | 51.25 | 1,050,215 | -0.34(-0.66%) |
Nov 06, 2015 | 51.00 | 52.50 | 50.96 | 51.59 | 696,715 | +0.35(+0.68%) |
Nov 05, 2015 | 51.00 | 52.55 | 50.80 | 51.24 | 1,280,236 | +0.61(+1.20%) |
Nov 04, 2015 | 50.50 | 52.00 | 49.58 | 50.63 | 1,251,133 | +0.15(+0.30%) |
Nov 03, 2015 | 49.37 | 52.14 | 49.30 | 50.48 | 1,951,816 | +2.50(+5.21%) |
Nov 02, 2015 | 47.80 | 48.38 | 47.25 | 47.98 | 611,477 | +0.34(+0.71%) |
Oct 30, 2015 | 46.61 | 48.08 | 46.42 | 47.64 | 580,589 | +1.22(+2.63%) |
Oct 29, 2015 | 47.85 | 48.03 | 46.30 | 46.42 | 609,047 | -1.93(-3.99%) |
Oct 28, 2015 | 46.80 | 48.43 | 46.16 | 48.35 | 786,041 | +1.52(+3.25%) |
Oct 27, 2015 | 46.99 | 47.43 | 46.28 | 46.83 | 289,772 | -0.16(-0.34%) |
Oct 26, 2015 | 47.04 | 47.76 | 46.76 | 46.99 | 399,408 | -0.16(-0.34%) |
Oct 23, 2015 | 47.60 | 48.83 | 47.10 | 47.15 | 885,316 | +0.57(+1.22%) |
Oct 22, 2015 | 45.97 | 46.84 | 45.61 | 46.58 | 509,724 | +1.00(+2.19%) |
Oct 21, 2015 | 46.19 | 46.43 | 44.67 | 45.58 | 619,190 | -0.53(-1.15%) |
Oct 20, 2015 | 45.64 | 46.98 | 45.46 | 46.11 | 514,581 | +0.23(+0.50%) |
Oct 19, 2015 | 45.57 | 46.20 | 45.35 | 45.88 | 656,803 | -0.08(-0.17%) |
Oct 16, 2015 | 44.38 | 47.65 | 44.28 | 45.96 | 2,597,385 | +2.34(+5.36%) |
Oct 15, 2015 | 43.66 | 44.49 | 42.73 | 43.62 | 964,813 | +0.31(+0.72%) |
Oct 14, 2015 | 44.03 | 44.14 | 43.05 | 43.31 | 383,102 | -0.53(-1.21%) |
Oct 13, 2015 | 43.93 | 44.30 | 43.60 | 43.84 | 373,205 | -0.13(-0.30%) |
Oct 12, 2015 | 44.24 | 44.48 | 43.45 | 43.97 | 459,842 | -0.01(-0.02%) |
Oct 09, 2015 | 43.80 | 44.11 | 43.46 | 43.98 | 441,037 | +0.07(+0.16%) |
Oct 08, 2015 | 44.72 | 44.83 | 43.27 | 43.91 | 688,686 | -1.09(-2.42%) |
Oct 07, 2015 | 43.80 | 45.35 | 42.73 | 45.00 | 1,792,733 | +1.85(+4.29%) |
Oct 06, 2015 | 43.12 | 44.34 | 42.95 | 43.15 | 790,975 | -0.27(-0.62%) |
Oct 05, 2015 | 43.00 | 44.30 | 42.52 | 43.42 | 953,078 | +0.78(+1.83%) |
Oct 02, 2015 | 39.98 | 42.66 | 39.68 | 42.64 | 1,124,059 | +2.32(+5.75%) |