Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.18 | 47.84 | 47.84 | 47.84 | 74,411 | -0.34(-0.70%) |
Dec 30, 2015 | 48.29 | 48.45 | 48.16 | 48.18 | 28,959 | -0.13(-0.27%) |
Dec 29, 2015 | 47.89 | 48.30 | 47.89 | 48.30 | 66,596 | +0.58(+1.22%) |
Dec 28, 2015 | 47.35 | 47.78 | 47.29 | 47.72 | 60,651 | +0.30(+0.64%) |
Dec 24, 2015 | 47.40 | 47.42 | 47.42 | 47.42 | 13,131 | +0.04(+0.08%) |
Dec 23, 2015 | 47.12 | 47.43 | 47.12 | 47.38 | 63,976 | +0.37(+0.78%) |
Dec 22, 2015 | 46.96 | 47.38 | 46.96 | 47.02 | 61,939 | +0.11(+0.24%) |
Dec 21, 2015 | 46.90 | 47.17 | 46.69 | 46.90 | 60,438 | +0.25(+0.55%) |
Dec 18, 2015 | 46.97 | 47.04 | 46.61 | 46.65 | 67,775 | -0.43(-0.91%) |
Dec 17, 2015 | 47.32 | 47.32 | 46.96 | 47.08 | 35,772 | -0.19(-0.41%) |
Dec 16, 2015 | 46.50 | 47.40 | 46.50 | 47.27 | 64,225 | +0.94(+2.02%) |
Dec 15, 2015 | 46.10 | 46.62 | 46.10 | 46.34 | 78,528 | +0.35(+0.76%) |
Dec 14, 2015 | 45.59 | 45.98 | 45.36 | 45.98 | 47,989 | +0.49(+1.07%) |
Dec 11, 2015 | 45.22 | 45.64 | 45.09 | 45.50 | 42,936 | +0.16(+0.35%) |
Dec 10, 2015 | 45.73 | 45.73 | 45.28 | 45.34 | 10,555 | -0.34(-0.74%) |
Dec 09, 2015 | 45.89 | 46.17 | 45.61 | 45.68 | 29,072 | -0.39(-0.86%) |
Dec 08, 2015 | 45.83 | 46.24 | 45.81 | 46.07 | 29,315 | +0.07(+0.16%) |
Dec 07, 2015 | 46.07 | 46.24 | 45.85 | 46.00 | 26,419 | -0.07(-0.15%) |
Dec 04, 2015 | 45.29 | 46.22 | 45.23 | 46.07 | 22,078 | +0.88(+1.94%) |
Dec 03, 2015 | 45.81 | 45.81 | 45.01 | 45.19 | 55,192 | -0.70(-1.52%) |
Dec 02, 2015 | 46.59 | 46.73 | 45.86 | 45.89 | 27,563 | -0.83(-1.78%) |
Dec 01, 2015 | 46.22 | 46.75 | 46.19 | 46.72 | 32,014 | +0.67(+1.46%) |
Nov 30, 2015 | 46.32 | 46.73 | 45.89 | 46.04 | 38,294 | -0.21(-0.45%) |
Nov 27, 2015 | 45.74 | 46.49 | 45.74 | 46.25 | 23,949 | +0.44(+0.97%) |
Nov 25, 2015 | 45.49 | 45.81 | 45.81 | 45.81 | 48,649 | +0.33(+0.72%) |
Nov 24, 2015 | 45.56 | 45.57 | 45.13 | 45.48 | 24,306 | -0.20(-0.44%) |
Nov 23, 2015 | 45.52 | 45.86 | 45.52 | 45.69 | 27,940 | +0.20(+0.44%) |
Nov 20, 2015 | 45.01 | 45.48 | 44.96 | 45.48 | 33,053 | +0.64(+1.43%) |
Nov 19, 2015 | 44.53 | 44.97 | 44.52 | 44.84 | 19,010 | +0.32(+0.72%) |
Nov 18, 2015 | 44.31 | 44.52 | 44.11 | 44.52 | 22,431 | +0.28(+0.64%) |
Nov 17, 2015 | 43.97 | 44.51 | 43.97 | 44.23 | 31,776 | +0.22(+0.49%) |
Nov 16, 2015 | 43.47 | 44.02 | 43.47 | 44.02 | 14,665 | +0.58(+1.33%) |
Nov 13, 2015 | 43.79 | 43.94 | 43.44 | 43.44 | 110,229 | -0.32(-0.74%) |
Nov 12, 2015 | 43.80 | 43.96 | 43.62 | 43.76 | 40,431 | -0.12(-0.27%) |
Nov 11, 2015 | 43.73 | 44.05 | 43.66 | 43.88 | 24,606 | +0.19(+0.45%) |
Nov 10, 2015 | 43.19 | 43.92 | 43.19 | 43.69 | 85,009 | +0.48(+1.11%) |
Nov 09, 2015 | 43.60 | 43.68 | 42.87 | 43.21 | 239,214 | -0.66(-1.50%) |
Nov 06, 2015 | 44.89 | 44.92 | 43.54 | 43.87 | 115,431 | -1.52(-3.36%) |
Nov 05, 2015 | 45.30 | 45.39 | 44.91 | 45.39 | 51,909 | +0.19(+0.43%) |
Nov 04, 2015 | 45.51 | 45.51 | 45.05 | 45.20 | 57,783 | -0.22(-0.48%) |
Nov 03, 2015 | 46.05 | 46.05 | 45.18 | 45.42 | 39,463 | -0.57(-1.24%) |
Nov 02, 2015 | 45.13 | 46.01 | 45.00 | 45.98 | 78,965 | +0.88(+1.94%) |
Oct 30, 2015 | 45.77 | 45.95 | 45.02 | 45.11 | 27,973 | -0.76(-1.65%) |
Oct 29, 2015 | 45.83 | 45.92 | 45.55 | 45.86 | 68,869 | -0.04(-0.08%) |
Oct 28, 2015 | 46.26 | 46.51 | 45.18 | 45.90 | 97,687 | -0.36(-0.78%) |
Oct 27, 2015 | 46.34 | 46.43 | 46.03 | 46.26 | 56,209 | -0.09(-0.19%) |
Oct 26, 2015 | 46.38 | 46.46 | 45.89 | 46.35 | 52,910 | +0.02(+0.03%) |
Oct 23, 2015 | 46.90 | 46.90 | 46.03 | 46.34 | 301,006 | -0.58(-1.24%) |
Oct 22, 2015 | 46.74 | 47.07 | 46.69 | 46.92 | 234,488 | +0.18(+0.38%) |
Oct 21, 2015 | 46.86 | 47.04 | 46.70 | 46.74 | 118,836 | -0.01(-0.02%) |
Oct 20, 2015 | 46.78 | 46.88 | 46.52 | 46.75 | 48,327 | -0.02(-0.05%) |
Oct 19, 2015 | 46.02 | 46.78 | 46.02 | 46.77 | 49,852 | +0.73(+1.59%) |
Oct 16, 2015 | 45.83 | 46.12 | 45.74 | 46.04 | 133,336 | +0.45(+0.98%) |
Oct 15, 2015 | 45.04 | 45.59 | 45.04 | 45.59 | 39,585 | +0.63(+1.40%) |
Oct 14, 2015 | 45.42 | 45.52 | 44.87 | 44.96 | 44,753 | -0.51(-1.12%) |
Oct 13, 2015 | 45.83 | 45.87 | 45.37 | 45.47 | 84,549 | -0.40(-0.88%) |
Oct 12, 2015 | 45.75 | 45.98 | 45.58 | 45.87 | 180,995 | +0.25(+0.56%) |
Oct 09, 2015 | 45.76 | 45.76 | 45.40 | 45.62 | 69,136 | -0.13(-0.29%) |
Oct 08, 2015 | 45.41 | 45.75 | 45.16 | 45.75 | 85,585 | +0.32(+0.71%) |
Oct 07, 2015 | 45.20 | 45.45 | 45.00 | 45.43 | 38,819 | +0.38(+0.85%) |
Oct 06, 2015 | 45.54 | 45.54 | 44.98 | 45.05 | 105,395 | -0.34(-0.74%) |
Oct 05, 2015 | 44.89 | 45.42 | 44.88 | 45.39 | 141,517 | +0.62(+1.37%) |
Oct 02, 2015 | 44.49 | 44.79 | 44.03 | 44.77 | 33,000 | +0.45(+1.00%) |