Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.63 | 47.25 | 47.25 | 47.25 | 106,400 | -0.51(-1.07%) |
Dec 30, 2015 | 47.44 | 47.96 | 47.26 | 47.76 | 79,475 | +0.23(+0.48%) |
Dec 29, 2015 | 47.31 | 47.66 | 46.85 | 47.53 | 119,288 | +0.54(+1.15%) |
Dec 28, 2015 | 47.28 | 47.37 | 46.40 | 46.99 | 70,205 | -0.25(-0.53%) |
Dec 24, 2015 | 47.19 | 47.24 | 47.24 | 47.24 | 46,600 | -0.02(-0.04%) |
Dec 23, 2015 | 47.01 | 47.70 | 46.61 | 47.26 | 63,941 | +0.79(+1.70%) |
Dec 22, 2015 | 45.95 | 46.74 | 45.36 | 46.47 | 171,250 | +0.61(+1.33%) |
Dec 21, 2015 | 46.07 | 46.62 | 45.07 | 45.86 | 223,374 | +0.44(+0.97%) |
Dec 18, 2015 | 46.67 | 46.67 | 45.41 | 45.42 | 306,519 | -1.57(-3.34%) |
Dec 17, 2015 | 46.51 | 47.16 | 46.12 | 46.99 | 226,141 | +0.57(+1.23%) |
Dec 16, 2015 | 46.50 | 46.65 | 45.86 | 46.42 | 154,627 | +0.18(+0.39%) |
Dec 15, 2015 | 46.14 | 46.57 | 45.87 | 46.24 | 163,554 | +0.39(+0.85%) |
Dec 14, 2015 | 46.05 | 46.70 | 45.54 | 45.85 | 222,367 | -0.12(-0.26%) |
Dec 11, 2015 | 46.06 | 46.93 | 45.87 | 45.97 | 98,760 | -0.79(-1.69%) |
Dec 10, 2015 | 46.48 | 47.13 | 46.48 | 46.76 | 53,725 | +0.36(+0.78%) |
Dec 09, 2015 | 47.34 | 47.67 | 46.08 | 46.40 | 128,021 | -0.99(-2.09%) |
Dec 08, 2015 | 47.83 | 48.19 | 47.28 | 47.39 | 126,612 | -0.88(-1.82%) |
Dec 07, 2015 | 49.08 | 49.11 | 47.90 | 48.27 | 103,726 | -0.89(-1.81%) |
Dec 04, 2015 | 47.45 | 49.22 | 47.45 | 49.16 | 107,608 | +1.76(+3.71%) |
Dec 03, 2015 | 48.39 | 48.57 | 47.25 | 47.40 | 71,060 | -0.72(-1.50%) |
Dec 02, 2015 | 47.74 | 48.80 | 47.64 | 48.12 | 81,767 | +0.00(+0.00%) |
Dec 01, 2015 | 48.66 | 48.99 | 47.92 | 48.12 | 86,428 | -0.44(-0.91%) |
Nov 30, 2015 | 48.27 | 48.75 | 47.94 | 48.56 | 89,198 | +0.45(+0.94%) |
Nov 27, 2015 | 48.09 | 48.41 | 47.91 | 48.11 | 91,364 | -0.17(-0.35%) |
Nov 25, 2015 | 49.75 | 48.28 | 48.28 | 48.28 | 303,900 | +0.18(+0.37%) |
Nov 24, 2015 | 45.45 | 49.78 | 45.42 | 48.10 | 363,772 | +2.51(+5.51%) |
Nov 23, 2015 | 45.12 | 45.67 | 45.11 | 45.59 | 116,609 | +0.60(+1.33%) |
Nov 20, 2015 | 44.90 | 45.30 | 44.76 | 44.99 | 102,934 | +0.39(+0.87%) |
Nov 19, 2015 | 44.42 | 44.75 | 44.30 | 44.60 | 62,748 | +0.18(+0.41%) |
Nov 18, 2015 | 44.13 | 44.57 | 43.63 | 44.42 | 91,516 | +0.61(+1.39%) |
Nov 17, 2015 | 44.15 | 44.45 | 43.78 | 43.81 | 80,032 | -0.17(-0.39%) |
Nov 16, 2015 | 43.38 | 44.14 | 43.27 | 43.98 | 64,306 | +0.56(+1.29%) |
Nov 13, 2015 | 43.27 | 44.04 | 42.91 | 43.42 | 64,075 | -0.10(-0.23%) |
Nov 12, 2015 | 44.06 | 44.48 | 43.25 | 43.52 | 71,194 | -0.73(-1.65%) |
Nov 11, 2015 | 44.52 | 44.66 | 43.95 | 44.25 | 62,523 | -0.14(-0.32%) |
Nov 10, 2015 | 44.62 | 44.83 | 44.02 | 44.39 | 73,726 | -0.24(-0.54%) |
Nov 09, 2015 | 45.74 | 45.74 | 44.35 | 44.63 | 107,219 | -1.12(-2.45%) |
Nov 06, 2015 | 45.23 | 45.83 | 44.68 | 45.75 | 91,122 | +0.44(+0.97%) |
Nov 05, 2015 | 45.23 | 45.57 | 44.88 | 45.31 | 52,214 | +0.07(+0.15%) |
Nov 04, 2015 | 45.65 | 45.74 | 45.07 | 45.24 | 87,945 | -0.26(-0.57%) |
Nov 03, 2015 | 45.44 | 45.98 | 45.44 | 45.50 | 82,154 | -0.01(-0.02%) |
Nov 02, 2015 | 44.83 | 45.93 | 44.56 | 45.51 | 321,926 | +0.66(+1.47%) |
Oct 30, 2015 | 44.98 | 45.06 | 44.64 | 44.85 | 239,377 | -0.02(-0.04%) |
Oct 29, 2015 | 44.90 | 45.05 | 44.49 | 44.87 | 66,432 | -0.17(-0.38%) |
Oct 28, 2015 | 44.58 | 45.15 | 44.46 | 45.04 | 235,483 | +0.52(+1.17%) |
Oct 27, 2015 | 44.70 | 44.80 | 44.23 | 44.52 | 203,872 | -0.28(-0.62%) |
Oct 26, 2015 | 45.00 | 45.00 | 44.56 | 44.80 | 95,226 | -0.18(-0.40%) |
Oct 23, 2015 | 44.60 | 45.05 | 44.37 | 44.98 | 184,175 | +0.57(+1.28%) |
Oct 22, 2015 | 44.24 | 44.80 | 44.13 | 44.41 | 335,806 | +0.29(+0.66%) |
Oct 21, 2015 | 44.33 | 44.39 | 43.82 | 44.12 | 125,425 | -0.08(-0.18%) |
Oct 20, 2015 | 44.12 | 44.66 | 43.76 | 44.20 | 220,125 | +0.58(+1.33%) |
Oct 19, 2015 | 43.05 | 43.68 | 43.03 | 43.62 | 76,717 | +0.37(+0.86%) |
Oct 16, 2015 | 43.18 | 43.49 | 42.79 | 43.25 | 96,581 | +0.24(+0.56%) |
Oct 15, 2015 | 43.30 | 43.48 | 42.49 | 43.01 | 155,645 | +0.01(+0.02%) |
Oct 14, 2015 | 43.29 | 43.95 | 42.98 | 43.00 | 126,894 | -0.42(-0.97%) |
Oct 13, 2015 | 43.68 | 44.15 | 43.42 | 43.42 | 62,908 | -0.48(-1.09%) |
Oct 12, 2015 | 43.25 | 43.98 | 43.21 | 43.90 | 57,175 | +0.63(+1.46%) |
Oct 09, 2015 | 43.30 | 43.42 | 43.00 | 43.27 | 72,400 | -0.08(-0.18%) |
Oct 08, 2015 | 42.89 | 43.51 | 42.77 | 43.35 | 99,190 | +0.30(+0.70%) |
Oct 07, 2015 | 42.35 | 43.17 | 42.07 | 43.05 | 88,324 | +0.94(+2.23%) |
Oct 06, 2015 | 42.11 | 42.77 | 41.11 | 42.11 | 89,945 | -0.08(-0.19%) |
Oct 05, 2015 | 40.90 | 42.27 | 40.90 | 42.19 | 96,685 | +1.48(+3.64%) |
Oct 02, 2015 | 40.58 | 40.78 | 39.83 | 40.71 | 129,468 | -0.15(-0.37%) |