Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.49 | 50.45 | 50.45 | 50.45 | 736,116 | -0.30(-0.59%) |
Dec 30, 2015 | 50.82 | 51.52 | 50.67 | 50.74 | 814,616 | -0.35(-0.69%) |
Dec 29, 2015 | 51.71 | 52.23 | 50.65 | 51.10 | 843,379 | -0.02(-0.04%) |
Dec 28, 2015 | 50.19 | 51.15 | 49.65 | 51.11 | 950,824 | +0.72(+1.43%) |
Dec 24, 2015 | 50.66 | 50.39 | 50.39 | 50.39 | 422,684 | -0.31(-0.60%) |
Dec 23, 2015 | 49.14 | 50.84 | 49.08 | 50.70 | 1,186,235 | +1.78(+3.65%) |
Dec 22, 2015 | 46.47 | 49.33 | 46.32 | 48.92 | 1,287,270 | +2.57(+5.54%) |
Dec 21, 2015 | 46.47 | 46.72 | 45.75 | 46.35 | 933,993 | +0.25(+0.55%) |
Dec 18, 2015 | 46.84 | 48.01 | 45.91 | 46.10 | 2,345,405 | -1.12(-2.37%) |
Dec 17, 2015 | 46.83 | 47.83 | 46.23 | 47.21 | 1,905,363 | +0.53(+1.14%) |
Dec 16, 2015 | 44.27 | 46.89 | 43.96 | 46.68 | 2,503,038 | +2.84(+6.47%) |
Dec 15, 2015 | 43.32 | 44.44 | 43.23 | 43.84 | 1,146,268 | +0.83(+1.93%) |
Dec 14, 2015 | 43.08 | 43.21 | 41.74 | 43.02 | 1,762,337 | -0.17(-0.40%) |
Dec 11, 2015 | 43.21 | 43.59 | 42.61 | 43.19 | 1,553,944 | -0.87(-1.98%) |
Dec 10, 2015 | 44.71 | 44.73 | 43.90 | 44.06 | 931,199 | -0.73(-1.62%) |
Dec 09, 2015 | 45.46 | 46.04 | 44.43 | 44.79 | 1,748,293 | +0.21(+0.48%) |
Dec 08, 2015 | 45.26 | 45.40 | 44.47 | 44.57 | 816,822 | -1.18(-2.58%) |
Dec 07, 2015 | 47.03 | 47.15 | 45.56 | 45.75 | 1,081,627 | -1.69(-3.57%) |
Dec 04, 2015 | 47.02 | 47.92 | 46.51 | 47.45 | 1,329,922 | +0.14(+0.30%) |
Dec 03, 2015 | 46.80 | 47.42 | 46.41 | 47.30 | 1,620,660 | +0.49(+1.05%) |
Dec 02, 2015 | 47.23 | 47.52 | 46.38 | 46.81 | 1,044,134 | -0.60(-1.27%) |
Dec 01, 2015 | 48.06 | 48.17 | 47.30 | 47.41 | 1,402,568 | -0.55(-1.14%) |
Nov 30, 2015 | 47.71 | 48.07 | 47.54 | 47.96 | 910,167 | +0.40(+0.85%) |
Nov 27, 2015 | 47.36 | 47.76 | 47.24 | 47.55 | 348,495 | +0.19(+0.40%) |
Nov 25, 2015 | 47.36 | 47.36 | 47.36 | 47.36 | 725,626 | -0.10(-0.21%) |
Nov 24, 2015 | 46.51 | 47.53 | 46.26 | 47.46 | 1,750,932 | +0.81(+1.73%) |
Nov 23, 2015 | 46.17 | 46.69 | 45.88 | 46.66 | 1,798,371 | +0.39(+0.85%) |
Nov 20, 2015 | 45.61 | 46.53 | 45.44 | 46.26 | 1,456,585 | +0.88(+1.93%) |
Nov 19, 2015 | 45.22 | 45.79 | 45.05 | 45.39 | 1,191,068 | -0.11(-0.24%) |
Nov 18, 2015 | 43.55 | 45.54 | 43.41 | 45.49 | 1,780,117 | +2.05(+4.72%) |
Nov 17, 2015 | 43.08 | 43.81 | 42.68 | 43.44 | 1,946,862 | +0.48(+1.13%) |
Nov 16, 2015 | 42.47 | 43.04 | 42.10 | 42.96 | 1,144,229 | +0.32(+0.76%) |
Nov 13, 2015 | 41.86 | 43.19 | 41.63 | 42.64 | 2,252,778 | +0.63(+1.49%) |
Nov 12, 2015 | 43.10 | 43.75 | 41.95 | 42.01 | 1,468,981 | -1.77(-4.05%) |
Nov 11, 2015 | 44.63 | 44.76 | 43.37 | 43.78 | 1,837,964 | -0.61(-1.37%) |
Nov 10, 2015 | 44.71 | 45.06 | 44.11 | 44.39 | 1,339,109 | -0.30(-0.68%) |
Nov 09, 2015 | 45.11 | 45.42 | 44.30 | 44.70 | 2,802,858 | -0.68(-1.50%) |
Nov 06, 2015 | 44.30 | 45.52 | 44.18 | 45.38 | 2,484,098 | +1.12(+2.53%) |
Nov 05, 2015 | 47.01 | 47.29 | 43.12 | 44.26 | 6,567,495 | -4.29(-8.83%) |
Nov 04, 2015 | 49.19 | 49.51 | 48.15 | 48.55 | 2,255,521 | -0.40(-0.82%) |
Nov 03, 2015 | 48.73 | 49.67 | 48.58 | 48.95 | 1,746,457 | +0.38(+0.79%) |
Nov 02, 2015 | 48.58 | 49.13 | 48.40 | 48.56 | 2,802,698 | +0.64(+1.35%) |
Oct 30, 2015 | 48.65 | 48.68 | 47.39 | 47.92 | 1,577,204 | -0.69(-1.42%) |
Oct 29, 2015 | 47.75 | 48.88 | 47.53 | 48.61 | 1,601,077 | +0.64(+1.33%) |
Oct 28, 2015 | 46.60 | 48.41 | 46.36 | 47.97 | 1,979,704 | +1.48(+3.18%) |
Oct 27, 2015 | 46.77 | 47.01 | 45.68 | 46.50 | 1,896,118 | -0.67(-1.42%) |
Oct 26, 2015 | 46.94 | 47.43 | 46.60 | 47.17 | 1,212,313 | +0.09(+0.19%) |
Oct 23, 2015 | 47.34 | 48.05 | 47.00 | 47.08 | 1,414,175 | +0.17(+0.36%) |
Oct 22, 2015 | 46.40 | 47.56 | 45.99 | 46.91 | 1,634,780 | +1.08(+2.36%) |
Oct 21, 2015 | 46.92 | 47.31 | 45.68 | 45.82 | 1,302,809 | -0.82(-1.77%) |
Oct 20, 2015 | 46.73 | 47.40 | 46.61 | 46.65 | 1,049,676 | -0.14(-0.31%) |
Oct 19, 2015 | 46.63 | 46.92 | 46.42 | 46.79 | 1,738,418 | -0.17(-0.36%) |
Oct 16, 2015 | 46.29 | 47.21 | 46.16 | 46.96 | 2,272,772 | +0.88(+1.90%) |
Oct 15, 2015 | 46.32 | 46.40 | 44.78 | 46.08 | 1,630,713 | +0.03(+0.06%) |
Oct 14, 2015 | 44.90 | 46.31 | 44.83 | 46.06 | 1,011,950 | +1.06(+2.35%) |
Oct 13, 2015 | 44.93 | 45.59 | 44.65 | 45.00 | 1,024,719 | -0.22(-0.50%) |
Oct 12, 2015 | 45.74 | 45.90 | 45.05 | 45.22 | 1,297,324 | -0.19(-0.41%) |
Oct 09, 2015 | 45.99 | 46.45 | 45.26 | 45.41 | 2,153,255 | +0.13(+0.30%) |
Oct 08, 2015 | 43.64 | 45.65 | 43.54 | 45.28 | 1,927,917 | +1.49(+3.39%) |
Oct 07, 2015 | 42.89 | 43.97 | 42.68 | 43.79 | 2,126,153 | +1.16(+2.73%) |
Oct 06, 2015 | 42.81 | 43.73 | 42.57 | 42.63 | 1,828,726 | +0.16(+0.38%) |
Oct 05, 2015 | 41.62 | 42.62 | 41.53 | 42.47 | 1,144,554 | +1.15(+2.77%) |
Oct 02, 2015 | 39.88 | 41.32 | 39.68 | 41.32 | 1,375,338 | +0.88(+2.17%) |