Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.85 | 42.36 | 42.36 | 42.36 | 321,930 | -0.62(-1.43%) |
Dec 30, 2015 | 42.18 | 43.65 | 41.68 | 42.98 | 291,713 | +0.55(+1.31%) |
Dec 29, 2015 | 42.48 | 43.47 | 41.93 | 42.42 | 280,256 | +0.37(+0.88%) |
Dec 28, 2015 | 42.79 | 43.04 | 41.56 | 42.05 | 303,136 | -0.99(-2.29%) |
Dec 24, 2015 | 43.10 | 43.04 | 43.04 | 43.04 | 69,414 | -0.06(-0.14%) |
Dec 23, 2015 | 42.67 | 43.96 | 42.36 | 43.10 | 197,864 | +0.49(+1.16%) |
Dec 22, 2015 | 41.19 | 42.98 | 41.07 | 42.61 | 241,873 | +1.60(+3.90%) |
Dec 21, 2015 | 42.24 | 42.30 | 40.64 | 41.01 | 320,589 | -0.92(-2.20%) |
Dec 18, 2015 | 41.19 | 42.98 | 40.21 | 41.93 | 571,490 | +0.99(+2.41%) |
Dec 17, 2015 | 44.39 | 44.89 | 40.95 | 40.95 | 717,042 | -4.25(-9.40%) |
Dec 16, 2015 | 44.64 | 45.44 | 43.41 | 45.19 | 339,435 | +0.43(+0.96%) |
Dec 15, 2015 | 47.60 | 47.60 | 44.64 | 44.76 | 380,539 | -2.46(-5.22%) |
Dec 14, 2015 | 47.23 | 48.03 | 44.27 | 47.23 | 519,032 | +1.79(+3.93%) |
Dec 11, 2015 | 46.24 | 46.30 | 44.98 | 45.44 | 241,269 | -1.60(-3.40%) |
Dec 10, 2015 | 46.30 | 47.72 | 46.30 | 47.04 | 303,466 | +0.80(+1.73%) |
Dec 09, 2015 | 43.41 | 46.30 | 43.41 | 46.24 | 249,047 | +2.22(+5.03%) |
Dec 08, 2015 | 45.44 | 46.36 | 43.96 | 44.02 | 496,887 | -0.92(-2.05%) |
Dec 07, 2015 | 45.69 | 46.18 | 44.27 | 44.95 | 322,959 | -1.05(-2.28%) |
Dec 04, 2015 | 44.46 | 46.18 | 44.27 | 45.99 | 396,881 | +1.48(+3.32%) |
Dec 03, 2015 | 44.27 | 45.69 | 43.10 | 44.52 | 440,520 | +0.25(+0.56%) |
Dec 02, 2015 | 44.95 | 46.49 | 44.24 | 44.27 | 370,798 | -0.74(-1.64%) |
Dec 01, 2015 | 43.72 | 45.44 | 43.72 | 45.01 | 710,878 | +1.66(+3.84%) |
Nov 30, 2015 | 44.27 | 44.27 | 42.45 | 43.35 | 356,666 | -1.05(-2.36%) |
Nov 27, 2015 | 42.61 | 44.58 | 42.61 | 44.39 | 157,337 | +1.48(+3.44%) |
Nov 25, 2015 | 42.24 | 42.92 | 42.92 | 42.92 | 186,317 | +0.55(+1.31%) |
Nov 24, 2015 | 41.50 | 43.04 | 41.50 | 42.36 | 255,117 | +0.55(+1.33%) |
Nov 23, 2015 | 43.16 | 43.53 | 41.44 | 41.81 | 423,722 | -1.72(-3.96%) |
Nov 20, 2015 | 43.35 | 43.84 | 42.98 | 43.53 | 212,474 | +0.12(+0.28%) |
Nov 19, 2015 | 44.70 | 44.70 | 43.22 | 43.41 | 201,653 | -1.35(-3.03%) |
Nov 18, 2015 | 43.65 | 44.89 | 43.47 | 44.76 | 268,012 | +0.80(+1.82%) |
Nov 17, 2015 | 44.52 | 45.26 | 43.78 | 43.96 | 349,284 | -0.99(-2.19%) |
Nov 16, 2015 | 42.67 | 45.13 | 42.48 | 44.95 | 332,995 | +2.22(+5.19%) |
Nov 13, 2015 | 41.68 | 43.29 | 41.38 | 42.73 | 260,432 | +0.74(+1.76%) |
Nov 12, 2015 | 42.24 | 42.73 | 40.91 | 41.99 | 269,657 | -0.31(-0.73%) |
Nov 11, 2015 | 43.78 | 44.52 | 42.24 | 42.30 | 246,314 | -1.79(-4.05%) |
Nov 10, 2015 | 44.95 | 45.19 | 43.78 | 44.09 | 268,940 | -1.23(-2.72%) |
Nov 09, 2015 | 44.02 | 45.56 | 42.92 | 45.32 | 427,405 | +1.29(+2.94%) |
Nov 06, 2015 | 43.65 | 46.30 | 43.65 | 44.02 | 502,004 | +1.60(+3.77%) |
Nov 05, 2015 | 43.84 | 44.33 | 38.85 | 42.42 | 1,002,737 | -2.09(-4.70%) |
Nov 04, 2015 | 46.92 | 47.35 | 43.96 | 44.52 | 640,181 | -2.22(-4.74%) |
Nov 03, 2015 | 46.86 | 47.35 | 46.61 | 46.73 | 432,093 | -0.06(-0.13%) |
Nov 02, 2015 | 47.29 | 47.35 | 46.49 | 46.80 | 598,588 | -0.25(-0.52%) |
Oct 30, 2015 | 47.04 | 47.47 | 46.43 | 47.04 | 434,138 | +0.06(+0.13%) |
Oct 29, 2015 | 46.36 | 47.53 | 46.24 | 46.98 | 366,487 | +0.37(+0.79%) |
Oct 28, 2015 | 46.43 | 47.41 | 46.27 | 46.61 | 525,352 | +0.25(+0.53%) |
Oct 27, 2015 | 47.53 | 47.90 | 45.96 | 46.36 | 592,779 | -1.66(-3.46%) |
Oct 26, 2015 | 50.24 | 50.86 | 47.47 | 48.03 | 368,946 | -2.34(-4.65%) |
Oct 23, 2015 | 50.37 | 50.80 | 49.32 | 50.37 | 164,175 | +0.00(+0.00%) |
Oct 22, 2015 | 50.49 | 51.35 | 49.50 | 50.37 | 236,804 | +0.25(+0.49%) |
Oct 21, 2015 | 51.78 | 52.52 | 50.12 | 50.12 | 343,257 | -1.54(-2.98%) |
Oct 20, 2015 | 50.06 | 52.03 | 49.94 | 51.66 | 484,661 | +1.48(+2.94%) |
Oct 19, 2015 | 50.74 | 50.74 | 49.13 | 50.18 | 399,271 | -0.49(-0.97%) |
Oct 16, 2015 | 49.75 | 51.23 | 49.50 | 50.67 | 504,242 | +1.91(+3.91%) |
Oct 15, 2015 | 47.47 | 48.83 | 47.23 | 48.77 | 257,749 | +1.29(+2.72%) |
Oct 14, 2015 | 47.29 | 47.96 | 46.18 | 47.47 | 200,502 | +0.37(+0.78%) |
Oct 13, 2015 | 48.15 | 49.92 | 46.98 | 47.10 | 468,290 | -1.04(-2.17%) |
Oct 12, 2015 | 47.35 | 48.33 | 46.80 | 48.15 | 239,802 | +0.98(+2.08%) |
Oct 09, 2015 | 47.78 | 48.76 | 46.98 | 47.16 | 313,732 | +0.06(+0.13%) |
Oct 08, 2015 | 46.61 | 47.53 | 45.88 | 47.10 | 297,109 | +0.43(+0.92%) |
Oct 07, 2015 | 47.04 | 47.41 | 45.14 | 46.67 | 659,092 | -0.18(-0.39%) |
Oct 06, 2015 | 46.24 | 47.23 | 45.14 | 46.86 | 453,264 | +0.61(+1.33%) |
Oct 05, 2015 | 44.71 | 46.49 | 44.65 | 46.24 | 533,832 | +1.90(+4.29%) |
Oct 02, 2015 | 42.75 | 44.65 | 42.50 | 44.34 | 351,938 | +1.04(+2.41%) |