Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.68 | 44.78 | 44.78 | 44.78 | 5,500 | -1.04(-2.27%) |
Dec 30, 2015 | 45.85 | 45.87 | 45.73 | 45.82 | 2,928 | -0.18(-0.39%) |
Dec 29, 2015 | 45.40 | 46.00 | 45.40 | 46.00 | 528 | +0.60(+1.32%) |
Dec 28, 2015 | 45.28 | 45.40 | 45.20 | 45.40 | 1,414 | -0.36(-0.79%) |
Dec 24, 2015 | 45.46 | 45.76 | 45.76 | 45.76 | 800 | +0.34(+0.76%) |
Dec 23, 2015 | 44.67 | 45.64 | 44.67 | 45.42 | 35,932 | +1.07(+2.40%) |
Dec 22, 2015 | 43.53 | 44.35 | 43.35 | 44.35 | 2,589 | +1.25(+2.90%) |
Dec 21, 2015 | 42.76 | 43.19 | 42.75 | 43.10 | 2,349 | +0.16(+0.37%) |
Dec 18, 2015 | 44.41 | 44.41 | 42.94 | 42.94 | 15,060 | -1.78(-3.98%) |
Dec 17, 2015 | 44.78 | 45.06 | 44.57 | 44.72 | 3,056 | -0.21(-0.47%) |
Dec 16, 2015 | 44.42 | 45.00 | 44.35 | 44.93 | 3,376 | +1.16(+2.65%) |
Dec 15, 2015 | 42.68 | 44.19 | 42.68 | 43.77 | 4,995 | +1.26(+2.96%) |
Dec 14, 2015 | 42.55 | 42.69 | 42.12 | 42.51 | 9,658 | -0.06(-0.14%) |
Dec 11, 2015 | 42.77 | 42.85 | 42.27 | 42.57 | 5,565 | -1.37(-3.13%) |
Dec 10, 2015 | 43.90 | 43.94 | 43.90 | 43.94 | 492 | +0.16(+0.37%) |
Dec 09, 2015 | 45.11 | 45.11 | 43.78 | 43.78 | 1,949 | -1.10(-2.45%) |
Dec 08, 2015 | 44.65 | 44.88 | 44.54 | 44.88 | 3,293 | -0.30(-0.66%) |
Dec 07, 2015 | 45.27 | 45.29 | 45.12 | 45.18 | 4,282 | -0.72(-1.57%) |
Dec 04, 2015 | 45.20 | 45.90 | 45.20 | 45.90 | 473 | +1.42(+3.20%) |
Dec 03, 2015 | 44.71 | 44.71 | 44.42 | 44.48 | 1,445 | -1.08(-2.37%) |
Dec 02, 2015 | 46.77 | 47.85 | 45.48 | 45.56 | 12,706 | -1.44(-3.07%) |
Dec 01, 2015 | 46.41 | 47.01 | 46.41 | 47.00 | 1,511 | +0.63(+1.36%) |
Nov 30, 2015 | 45.83 | 46.66 | 45.80 | 46.37 | 662 | -0.07(-0.16%) |
Nov 27, 2015 | 46.42 | 46.50 | 46.42 | 46.44 | 495 | +0.44(+0.96%) |
Nov 24, 2015 | 46.00 | 46.00 | 46.00 | 46.00 | 300 | -0.29(-0.63%) |
Nov 23, 2015 | 46.37 | 46.37 | 46.06 | 46.29 | 4,864 | +0.28(+0.61%) |
Nov 20, 2015 | 46.66 | 46.66 | 45.95 | 46.01 | 6,788 | +0.02(+0.04%) |
Nov 19, 2015 | 45.71 | 45.99 | 45.71 | 45.99 | 648 | +0.61(+1.34%) |
Nov 18, 2015 | 44.40 | 45.38 | 44.40 | 45.38 | 1,445 | +1.03(+2.32%) |
Nov 17, 2015 | 45.10 | 45.12 | 44.35 | 44.35 | 11,465 | -0.75(-1.66%) |
Nov 16, 2015 | 44.12 | 45.10 | 44.10 | 45.10 | 3,234 | +1.31(+2.98%) |
Nov 13, 2015 | 44.31 | 44.31 | 43.60 | 43.79 | 2,347 | -0.48(-1.08%) |
Nov 12, 2015 | 45.52 | 45.52 | 44.27 | 44.27 | 2,161 | -1.48(-3.23%) |
Nov 11, 2015 | 46.78 | 46.78 | 45.73 | 45.75 | 3,617 | +0.35(+0.77%) |
Nov 10, 2015 | 45.46 | 45.46 | 45.40 | 45.40 | 1,556 | +0.01(+0.01%) |
Nov 09, 2015 | 45.37 | 45.39 | 45.07 | 45.39 | 2,593 | -0.15(-0.33%) |
Nov 06, 2015 | 46.08 | 46.08 | 45.35 | 45.54 | 1,729 | -1.76(-3.71%) |
Nov 05, 2015 | 47.25 | 47.30 | 47.09 | 47.30 | 2,287 | +0.10(+0.21%) |
Nov 04, 2015 | 47.42 | 47.42 | 47.09 | 47.20 | 6,163 | -0.26(-0.55%) |
Nov 03, 2015 | 47.69 | 47.76 | 47.09 | 47.46 | 2,074 | +0.19(+0.39%) |
Nov 02, 2015 | 46.21 | 47.28 | 46.21 | 47.27 | 3,127 | +0.63(+1.36%) |
Oct 30, 2015 | 46.63 | 46.81 | 46.63 | 46.64 | 505 | +0.53(+1.15%) |
Oct 28, 2015 | 46.50 | 46.59 | 46.06 | 46.11 | 440 | +0.30(+0.66%) |
Oct 27, 2015 | 46.19 | 46.52 | 45.81 | 45.81 | 2,854 | -0.83(-1.78%) |
Oct 26, 2015 | 46.51 | 46.64 | 46.50 | 46.64 | 1,154 | -0.22(-0.47%) |
Oct 23, 2015 | 47.77 | 47.77 | 46.85 | 46.86 | 3,480 | -0.36(-0.76%) |
Oct 22, 2015 | 46.70 | 47.25 | 46.70 | 47.22 | 3,668 | +1.35(+2.94%) |
Oct 21, 2015 | 46.01 | 46.01 | 45.87 | 45.87 | 498 | -0.13(-0.28%) |
Oct 20, 2015 | 45.94 | 46.01 | 45.90 | 46.00 | 839 | +0.46(+1.00%) |
Oct 19, 2015 | 45.68 | 45.69 | 45.54 | 45.54 | 773 | -0.26(-0.56%) |
Oct 16, 2015 | 45.63 | 45.80 | 45.63 | 45.80 | 2,037 | +0.47(+1.05%) |
Oct 15, 2015 | 44.74 | 45.33 | 44.51 | 45.33 | 1,454 | +0.10(+0.21%) |
Oct 14, 2015 | 45.21 | 45.33 | 44.96 | 45.23 | 2,395 | +0.33(+0.73%) |
Oct 13, 2015 | 45.42 | 45.42 | 44.90 | 44.90 | 1,798 | -0.53(-1.17%) |
Oct 12, 2015 | 45.60 | 45.60 | 45.43 | 45.43 | 1,000 | +0.23(+0.51%) |
Oct 09, 2015 | 45.58 | 45.74 | 45.20 | 45.20 | 4,462 | -0.21(-0.46%) |
Oct 08, 2015 | 44.34 | 45.53 | 44.34 | 45.41 | 10,265 | +0.89(+2.00%) |
Oct 07, 2015 | 44.50 | 45.00 | 44.01 | 44.52 | 31,394 | +0.44(+1.00%) |
Oct 06, 2015 | 44.50 | 44.50 | 43.92 | 44.08 | 1,874 | -0.16(-0.36%) |
Oct 05, 2015 | 43.16 | 44.39 | 43.03 | 44.24 | 5,786 | +1.75(+4.12%) |
Oct 02, 2015 | 41.54 | 42.94 | 41.50 | 42.49 | 8,308 | +1.38(+3.36%) |