Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.51 | 42.51 | 42.51 | 0 | -0.54(-1.25%) | |
Dec 30, 2015 | 43.37 | 43.62 | 42.82 | 43.05 | 74,342 | -0.35(-0.81%) |
Dec 29, 2015 | 44.01 | 44.03 | 43.06 | 43.40 | 114,381 | -0.61(-1.39%) |
Dec 24, 2015 | 44.01 | 44.01 | 44.01 | 0 | +0.40(+0.92%) | |
Dec 23, 2015 | 42.99 | 43.88 | 42.73 | 43.61 | 169,312 | +0.87(+2.04%) |
Dec 22, 2015 | 43.54 | 43.71 | 42.70 | 42.74 | 184,280 | -0.66(-1.52%) |
Dec 21, 2015 | 43.21 | 43.92 | 42.81 | 43.40 | 186,504 | +0.36(+0.84%) |
Dec 18, 2015 | 43.64 | 43.71 | 42.44 | 43.04 | 629,380 | -0.49(-1.13%) |
Dec 17, 2015 | 43.54 | 43.73 | 42.77 | 43.53 | 186,760 | +0.17(+0.39%) |
Dec 16, 2015 | 41.82 | 43.39 | 41.82 | 43.36 | 219,410 | +0.89(+2.10%) |
Dec 15, 2015 | 44.59 | 44.66 | 41.89 | 42.47 | 547,715 | -2.04(-4.58%) |
Dec 14, 2015 | 44.88 | 45.00 | 43.68 | 44.51 | 213,961 | -0.36(-0.80%) |
Dec 11, 2015 | 45.12 | 45.34 | 44.52 | 44.87 | 231,022 | -0.27(-0.60%) |
Dec 10, 2015 | 44.28 | 45.16 | 43.80 | 45.14 | 206,558 | +0.76(+1.71%) |
Dec 09, 2015 | 44.50 | 45.22 | 44.01 | 44.38 | 159,121 | -0.05(-0.11%) |
Dec 08, 2015 | 44.14 | 44.54 | 43.86 | 44.43 | 483,480 | -0.04(-0.09%) |
Dec 07, 2015 | 46.07 | 46.07 | 44.08 | 44.47 | 328,258 | -1.42(-3.09%) |
Dec 04, 2015 | 45.70 | 45.94 | 45.21 | 45.89 | 173,189 | +0.41(+0.90%) |
Dec 03, 2015 | 45.83 | 45.90 | 45.27 | 45.48 | 201,379 | -0.44(-0.96%) |
Dec 02, 2015 | 46.03 | 46.55 | 45.65 | 45.92 | 176,237 | +0.01(+0.02%) |
Dec 01, 2015 | 45.23 | 46.02 | 44.96 | 45.91 | 198,445 | +0.86(+1.91%) |
Nov 30, 2015 | 45.44 | 45.56 | 44.96 | 45.05 | 237,752 | -0.21(-0.46%) |
Nov 27, 2015 | 45.07 | 45.48 | 44.75 | 45.26 | 65,223 | +0.20(+0.44%) |
Nov 26, 2015 | 45.74 | 45.74 | 44.65 | 45.06 | 61,424 | -0.09(-0.20%) |
Nov 25, 2015 | 45.87 | 46.75 | 45.05 | 45.15 | 230,401 | -0.63(-1.38%) |
Nov 24, 2015 | 45.01 | 45.91 | 44.85 | 45.78 | 312,893 | +0.80(+1.78%) |
Nov 23, 2015 | 45.41 | 44.98 | 159,284 | +0.13(+0.29%) | ||
Nov 20, 2015 | 45.17 | 45.37 | 44.77 | 44.85 | 207,533 | -0.37(-0.82%) |
Nov 19, 2015 | 45.18 | 45.39 | 44.64 | 45.22 | 215,568 | +0.31(+0.69%) |
Nov 18, 2015 | 45.28 | 45.28 | 44.62 | 44.91 | 248,104 | +0.21(+0.47%) |
Nov 17, 2015 | 44.29 | 45.27 | 44.09 | 44.70 | 480,237 | +0.57(+1.29%) |
Nov 16, 2015 | 44.01 | 44.72 | 43.38 | 44.13 | 560,023 | +0.20(+0.46%) |
Nov 13, 2015 | 46.47 | 46.47 | 43.82 | 43.93 | 1,008,000 | -2.74(-5.87%) |
Nov 12, 2015 | 47.72 | 47.77 | 46.52 | 46.67 | 406,896 | -1.23(-2.57%) |
Nov 11, 2015 | 47.31 | 48.10 | 47.16 | 47.90 | 706,969 | +0.70(+1.48%) |
Nov 10, 2015 | 47.04 | 47.30 | 46.55 | 47.20 | 425,774 | +0.17(+0.36%) |
Nov 09, 2015 | 46.78 | 47.38 | 46.60 | 47.03 | 222,108 | +0.23(+0.49%) |
Nov 06, 2015 | 46.79 | 47.02 | 46.42 | 46.80 | 319,110 | +0.05(+0.11%) |
Nov 05, 2015 | 47.22 | 47.22 | 46.20 | 46.75 | 432,318 | -0.24(-0.51%) |
Nov 04, 2015 | 46.82 | 48.06 | 46.82 | 46.99 | 455,522 | +0.30(+0.64%) |
Nov 03, 2015 | 45.89 | 46.99 | 45.41 | 46.69 | 357,749 | +0.87(+1.90%) |
Nov 02, 2015 | 45.57 | 45.90 | 45.15 | 45.82 | 251,389 | +0.30(+0.66%) |
Oct 30, 2015 | 45.80 | 46.10 | 45.15 | 45.52 | 321,274 | -0.22(-0.48%) |
Oct 29, 2015 | 45.95 | 45.95 | 44.16 | 45.74 | 406,360 | -0.19(-0.41%) |
Oct 28, 2015 | 46.71 | 45.46 | 45.93 | 327,982 | +0.04(+0.09%) | |
Oct 27, 2015 | 46.33 | 46.48 | 45.33 | 45.89 | 257,329 | -0.44(-0.95%) |
Oct 26, 2015 | 46.48 | 46.83 | 46.02 | 46.33 | 254,214 | +0.01(+0.02%) |
Oct 23, 2015 | 47.42 | 47.63 | 46.25 | 46.32 | 390,232 | -0.89(-1.89%) |
Oct 22, 2015 | 47.51 | 48.00 | 47.00 | 47.21 | 665,665 | -0.29(-0.61%) |
Oct 21, 2015 | 48.23 | 48.24 | 47.38 | 47.50 | 335,741 | -0.51(-1.06%) |
Oct 20, 2015 | 47.98 | 49.18 | 47.70 | 48.01 | 489,785 | +0.42(+0.88%) |
Oct 19, 2015 | 47.78 | 46.92 | 47.59 | 634,610 | +0.67(+1.43%) | |
Oct 16, 2015 | 47.65 | 47.68 | 46.92 | 46.92 | 548,928 | -0.67(-1.41%) |
Oct 15, 2015 | 46.32 | 47.73 | 46.32 | 47.59 | 432,698 | +1.20(+2.59%) |
Oct 14, 2015 | 46.91 | 47.00 | 46.20 | 46.39 | 189,950 | -0.44(-0.94%) |
Oct 13, 2015 | 47.44 | 47.75 | 46.70 | 46.83 | 306,679 | -1.17(-2.44%) |
Oct 09, 2015 | 48.00 | 48.00 | 48.00 | 0 | +0.11(+0.23%) | |
Oct 08, 2015 | 47.41 | 47.95 | 46.91 | 47.89 | 334,362 | +0.39(+0.82%) |
Oct 07, 2015 | 46.00 | 48.09 | 45.96 | 47.50 | 472,831 | +1.54(+3.35%) |
Oct 06, 2015 | 45.16 | 45.97 | 44.97 | 45.96 | 215,497 | +0.86(+1.91%) |
Oct 05, 2015 | 45.21 | 45.71 | 44.90 | 45.10 | 297,065 | +0.10(+0.22%) |
Oct 02, 2015 | 44.51 | 45.16 | 44.23 | 45.00 | 171,700 | +0.13(+0.29%) |