Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.47 | 45.49 | 45.49 | 45.49 | 468,505 | -0.11(-0.23%) |
Dec 30, 2015 | 45.66 | 45.97 | 45.58 | 45.60 | 391,062 | -0.38(-0.82%) |
Dec 29, 2015 | 46.14 | 46.56 | 45.87 | 45.98 | 526,932 | +0.05(+0.11%) |
Dec 28, 2015 | 45.53 | 46.04 | 45.29 | 45.93 | 411,624 | +0.24(+0.52%) |
Dec 24, 2015 | 45.85 | 45.69 | 45.69 | 45.69 | 279,635 | -0.19(-0.41%) |
Dec 23, 2015 | 45.29 | 46.08 | 44.99 | 45.88 | 503,975 | +0.83(+1.83%) |
Dec 22, 2015 | 44.39 | 45.17 | 44.26 | 45.05 | 482,158 | +0.75(+1.70%) |
Dec 21, 2015 | 44.51 | 44.76 | 44.00 | 44.30 | 661,094 | -0.06(-0.13%) |
Dec 18, 2015 | 45.25 | 45.29 | 44.14 | 44.36 | 915,653 | -1.09(-2.39%) |
Dec 17, 2015 | 46.65 | 46.70 | 45.36 | 45.44 | 1,048,407 | -1.12(-2.41%) |
Dec 16, 2015 | 44.97 | 46.68 | 44.90 | 46.56 | 799,078 | +1.68(+3.75%) |
Dec 15, 2015 | 44.40 | 45.15 | 44.38 | 44.88 | 795,720 | +0.78(+1.76%) |
Dec 14, 2015 | 44.40 | 44.82 | 43.94 | 44.11 | 481,187 | -0.40(-0.91%) |
Dec 11, 2015 | 44.41 | 44.82 | 44.27 | 44.51 | 481,576 | -0.47(-1.04%) |
Dec 10, 2015 | 44.99 | 45.67 | 44.70 | 44.98 | 382,261 | +0.06(+0.14%) |
Dec 09, 2015 | 46.02 | 46.75 | 44.78 | 44.91 | 556,818 | -1.42(-3.07%) |
Dec 08, 2015 | 45.61 | 46.82 | 45.38 | 46.33 | 902,369 | +0.31(+0.68%) |
Dec 07, 2015 | 45.28 | 46.51 | 44.97 | 46.02 | 922,733 | +0.69(+1.51%) |
Dec 04, 2015 | 44.76 | 45.74 | 44.76 | 45.33 | 635,339 | +0.56(+1.24%) |
Dec 03, 2015 | 44.95 | 45.24 | 44.25 | 44.78 | 627,164 | -0.06(-0.14%) |
Dec 02, 2015 | 45.60 | 45.87 | 44.75 | 44.84 | 618,633 | -0.92(-2.01%) |
Dec 01, 2015 | 45.97 | 46.42 | 45.42 | 45.76 | 565,420 | -0.08(-0.18%) |
Nov 30, 2015 | 46.44 | 46.44 | 45.56 | 45.84 | 564,390 | -0.67(-1.44%) |
Nov 27, 2015 | 46.43 | 46.72 | 45.89 | 46.51 | 247,669 | +0.04(+0.09%) |
Nov 25, 2015 | 46.07 | 46.47 | 46.47 | 46.47 | 330,777 | +0.54(+1.18%) |
Nov 24, 2015 | 46.04 | 46.11 | 45.28 | 45.93 | 442,732 | -0.42(-0.91%) |
Nov 23, 2015 | 45.35 | 46.50 | 45.34 | 46.35 | 622,346 | +1.05(+2.32%) |
Nov 20, 2015 | 44.86 | 45.45 | 44.50 | 45.30 | 1,400,231 | +0.69(+1.54%) |
Nov 19, 2015 | 44.57 | 44.90 | 44.20 | 44.61 | 645,986 | +0.09(+0.20%) |
Nov 18, 2015 | 43.89 | 44.58 | 43.89 | 44.53 | 811,250 | +0.65(+1.47%) |
Nov 17, 2015 | 45.60 | 45.60 | 43.64 | 43.88 | 908,848 | -1.45(-3.21%) |
Nov 16, 2015 | 44.78 | 45.46 | 44.75 | 45.33 | 573,283 | +0.48(+1.06%) |
Nov 13, 2015 | 45.74 | 46.04 | 44.78 | 44.86 | 594,126 | -1.21(-2.63%) |
Nov 12, 2015 | 46.79 | 46.97 | 46.04 | 46.07 | 394,473 | -0.86(-1.82%) |
Nov 11, 2015 | 46.69 | 47.09 | 46.47 | 46.92 | 373,881 | +0.44(+0.96%) |
Nov 10, 2015 | 45.79 | 46.72 | 45.66 | 46.48 | 581,360 | +0.45(+0.98%) |
Nov 09, 2015 | 46.90 | 47.11 | 45.68 | 46.03 | 823,373 | -0.83(-1.77%) |
Nov 06, 2015 | 47.92 | 48.38 | 46.72 | 46.86 | 665,614 | -1.28(-2.65%) |
Nov 05, 2015 | 47.92 | 48.21 | 47.33 | 48.13 | 533,683 | +0.40(+0.85%) |
Nov 04, 2015 | 48.22 | 48.38 | 47.49 | 47.73 | 514,685 | -0.54(-1.12%) |
Nov 03, 2015 | 48.28 | 48.82 | 47.93 | 48.27 | 624,863 | -0.12(-0.25%) |
Nov 02, 2015 | 47.56 | 48.44 | 47.20 | 48.39 | 669,836 | +0.86(+1.80%) |
Oct 30, 2015 | 47.55 | 48.05 | 47.15 | 47.54 | 867,103 | +0.32(+0.68%) |
Oct 29, 2015 | 47.06 | 47.52 | 46.82 | 47.21 | 633,114 | +0.11(+0.24%) |
Oct 28, 2015 | 47.03 | 48.15 | 46.62 | 47.10 | 834,998 | -0.06(-0.12%) |
Oct 27, 2015 | 47.81 | 48.05 | 46.83 | 47.16 | 792,470 | -0.90(-1.87%) |
Oct 26, 2015 | 48.45 | 48.63 | 48.00 | 48.05 | 393,771 | -0.40(-0.82%) |
Oct 23, 2015 | 49.92 | 50.06 | 48.13 | 48.45 | 1,124,316 | -1.03(-2.07%) |
Oct 22, 2015 | 48.85 | 49.60 | 48.64 | 49.48 | 1,160,361 | +1.18(+2.44%) |
Oct 21, 2015 | 47.00 | 50.08 | 46.51 | 48.30 | 2,985,972 | +3.72(+8.35%) |
Oct 20, 2015 | 44.55 | 46.13 | 44.47 | 44.57 | 1,324,814 | +0.15(+0.33%) |
Oct 19, 2015 | 44.81 | 44.90 | 44.23 | 44.43 | 642,077 | -0.48(-1.08%) |
Oct 16, 2015 | 44.26 | 44.96 | 44.08 | 44.91 | 656,057 | +0.69(+1.55%) |
Oct 15, 2015 | 44.02 | 44.27 | 43.40 | 44.23 | 591,592 | +0.31(+0.72%) |
Oct 14, 2015 | 43.61 | 44.24 | 43.58 | 43.91 | 649,046 | +0.35(+0.80%) |
Oct 13, 2015 | 44.45 | 44.61 | 43.48 | 43.56 | 598,092 | -1.29(-2.88%) |
Oct 12, 2015 | 44.55 | 44.95 | 44.35 | 44.86 | 740,395 | +0.40(+0.89%) |
Oct 09, 2015 | 43.48 | 44.75 | 43.32 | 44.46 | 978,521 | +1.01(+2.32%) |
Oct 08, 2015 | 42.64 | 43.56 | 42.03 | 43.45 | 983,850 | -0.69(-1.57%) |
Oct 07, 2015 | 42.88 | 44.53 | 42.88 | 44.15 | 1,181,690 | +1.44(+3.37%) |
Oct 06, 2015 | 42.95 | 43.18 | 42.46 | 42.71 | 622,863 | -0.32(-0.75%) |
Oct 05, 2015 | 41.21 | 43.19 | 40.79 | 43.03 | 1,006,519 | +2.20(+5.40%) |
Oct 02, 2015 | 39.58 | 40.83 | 39.44 | 40.83 | 582,568 | +0.90(+2.24%) |