Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.22 | 48.83 | 48.83 | 48.83 | 1,600 | -0.25(-0.51%) |
Dec 30, 2015 | 49.33 | 49.33 | 49.02 | 49.08 | 2,517 | -0.38(-0.77%) |
Dec 29, 2015 | 49.39 | 49.51 | 49.38 | 49.46 | 1,073 | +0.40(+0.82%) |
Dec 28, 2015 | 49.03 | 49.06 | 48.69 | 49.06 | 6,227 | -0.26(-0.53%) |
Dec 24, 2015 | 49.35 | 49.32 | 49.32 | 49.32 | 4,800 | -0.08(-0.16%) |
Dec 23, 2015 | 48.34 | 49.41 | 48.34 | 49.40 | 9,465 | +1.03(+2.13%) |
Dec 22, 2015 | 47.84 | 48.76 | 47.84 | 48.37 | 5,883 | +0.61(+1.28%) |
Dec 21, 2015 | 47.91 | 47.93 | 47.55 | 47.76 | 4,946 | +0.12(+0.26%) |
Dec 18, 2015 | 47.93 | 48.06 | 47.64 | 47.64 | 28,711 | -0.93(-1.92%) |
Dec 17, 2015 | 48.44 | 48.73 | 48.44 | 48.57 | 37,609 | -0.45(-0.93%) |
Dec 16, 2015 | 48.73 | 49.02 | 48.44 | 49.02 | 3,274 | +0.69(+1.44%) |
Dec 15, 2015 | 48.45 | 48.55 | 48.33 | 48.33 | 2,578 | +0.37(+0.78%) |
Dec 14, 2015 | 47.94 | 48.11 | 47.90 | 47.96 | 2,110 | -0.80(-1.65%) |
Dec 11, 2015 | 48.97 | 48.97 | 48.76 | 48.76 | 808 | -0.78(-1.57%) |
Dec 10, 2015 | 49.54 | 49.76 | 49.50 | 49.54 | 3,216 | -0.33(-0.67%) |
Dec 09, 2015 | 50.24 | 50.24 | 49.76 | 49.87 | 4,211 | +0.38(+0.78%) |
Dec 08, 2015 | 49.66 | 50.09 | 49.48 | 49.49 | 3,481 | -0.73(-1.45%) |
Dec 07, 2015 | 50.50 | 50.56 | 50.15 | 50.22 | 23,203 | -1.14(-2.22%) |
Dec 04, 2015 | 50.81 | 51.41 | 50.81 | 51.36 | 3,084 | +0.36(+0.71%) |
Dec 03, 2015 | 51.41 | 51.41 | 51.00 | 51.00 | 1,897 | -0.45(-0.87%) |
Dec 02, 2015 | 51.45 | 51.51 | 51.39 | 51.45 | 1,000 | -0.36(-0.70%) |
Dec 01, 2015 | 51.87 | 51.95 | 51.81 | 51.81 | 1,910 | -0.01(-0.02%) |
Nov 30, 2015 | 51.71 | 52.10 | 51.62 | 51.82 | 9,521 | +0.14(+0.27%) |
Nov 27, 2015 | 51.77 | 51.77 | 51.56 | 51.68 | 3,477 | +0.05(+0.10%) |
Nov 25, 2015 | 51.77 | 51.63 | 51.63 | 51.63 | 2,500 | -0.15(-0.29%) |
Nov 24, 2015 | 50.96 | 51.78 | 50.96 | 51.78 | 2,441 | +0.58(+1.13%) |
Nov 23, 2015 | 50.95 | 51.42 | 50.95 | 51.20 | 1,839 | +0.12(+0.23%) |
Nov 20, 2015 | 51.42 | 51.42 | 50.98 | 51.08 | 9,172 | -0.09(-0.18%) |
Nov 19, 2015 | 51.42 | 51.42 | 51.17 | 51.17 | 2,355 | -0.25(-0.48%) |
Nov 18, 2015 | 50.49 | 51.43 | 50.49 | 51.42 | 3,220 | +1.02(+2.02%) |
Nov 17, 2015 | 50.31 | 50.47 | 50.09 | 50.40 | 12,534 | +0.59(+1.18%) |
Nov 16, 2015 | 49.11 | 49.86 | 48.81 | 49.81 | 6,080 | +0.68(+1.38%) |
Nov 13, 2015 | 48.49 | 49.25 | 48.38 | 49.13 | 12,468 | +0.52(+1.07%) |
Nov 12, 2015 | 49.26 | 49.27 | 48.60 | 48.61 | 10,605 | -1.16(-2.32%) |
Nov 11, 2015 | 49.84 | 49.87 | 49.56 | 49.77 | 8,031 | -0.07(-0.15%) |
Nov 10, 2015 | 49.68 | 49.84 | 49.60 | 49.84 | 1,734 | -0.37(-0.74%) |
Nov 09, 2015 | 50.15 | 50.21 | 49.83 | 50.21 | 2,702 | -0.43(-0.85%) |
Nov 06, 2015 | 50.02 | 50.65 | 50.02 | 50.64 | 2,453 | +0.02(+0.04%) |
Nov 05, 2015 | 50.26 | 50.79 | 50.26 | 50.62 | 8,489 | -0.33(-0.65%) |
Nov 04, 2015 | 51.09 | 51.09 | 50.95 | 50.95 | 695 | -0.50(-0.97%) |
Nov 03, 2015 | 51.47 | 51.47 | 51.43 | 51.45 | 1,293 | +0.22(+0.42%) |
Nov 02, 2015 | 50.38 | 51.30 | 50.38 | 51.23 | 3,275 | +0.70(+1.39%) |
Oct 30, 2015 | 50.42 | 50.53 | 50.40 | 50.53 | 1,169 | +0.11(+0.22%) |
Oct 29, 2015 | 50.25 | 50.42 | 50.25 | 50.42 | 1,317 | +0.02(+0.05%) |
Oct 28, 2015 | 49.90 | 50.40 | 49.90 | 50.40 | 3,990 | +1.26(+2.56%) |
Oct 27, 2015 | 49.57 | 49.57 | 49.00 | 49.14 | 8,489 | -0.84(-1.69%) |
Oct 26, 2015 | 50.13 | 50.13 | 49.98 | 49.98 | 474 | -0.17(-0.34%) |
Oct 23, 2015 | 49.90 | 50.20 | 49.90 | 50.15 | 5,598 | +0.62(+1.25%) |
Oct 22, 2015 | 49.29 | 49.63 | 49.17 | 49.53 | 3,414 | +0.93(+1.91%) |
Oct 21, 2015 | 48.76 | 48.76 | 48.60 | 48.60 | 557 | -0.59(-1.20%) |
Oct 20, 2015 | 49.40 | 49.54 | 49.11 | 49.19 | 4,021 | +0.18(+0.36%) |
Oct 19, 2015 | 49.01 | 49.01 | 48.98 | 49.01 | 912 | -0.46(-0.92%) |
Oct 16, 2015 | 49.76 | 49.76 | 49.21 | 49.47 | 1,702 | -0.10(-0.20%) |
Oct 15, 2015 | 49.47 | 49.57 | 48.70 | 49.57 | 6,428 | -0.00(-0.01%) |
Oct 14, 2015 | 49.18 | 49.57 | 49.18 | 49.57 | 1,928 | +0.46(+0.94%) |
Oct 13, 2015 | 49.00 | 49.33 | 48.88 | 49.11 | 3,220 | -0.27(-0.54%) |
Oct 12, 2015 | 49.58 | 49.58 | 49.20 | 49.38 | 3,416 | -0.25(-0.50%) |
Oct 09, 2015 | 49.70 | 49.74 | 49.54 | 49.63 | 2,544 | +0.01(+0.02%) |
Oct 08, 2015 | 48.37 | 49.63 | 48.37 | 49.62 | 3,035 | +0.97(+1.99%) |
Oct 07, 2015 | 48.00 | 48.82 | 48.00 | 48.65 | 1,664 | +0.60(+1.24%) |
Oct 06, 2015 | 47.61 | 48.41 | 47.61 | 48.05 | 5,179 | +0.52(+1.10%) |
Oct 05, 2015 | 46.70 | 47.65 | 46.70 | 47.53 | 27,167 | +1.28(+2.77%) |
Oct 02, 2015 | 44.78 | 46.25 | 44.78 | 46.25 | 2,369 | +1.03(+2.28%) |