Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.54 | 56.31 | 56.31 | 56.31 | 187,000 | -1.42(-2.46%) |
Dec 30, 2015 | 57.68 | 58.63 | 57.62 | 57.73 | 119,225 | +0.08(+0.14%) |
Dec 29, 2015 | 56.86 | 57.85 | 56.86 | 57.65 | 118,442 | +0.93(+1.64%) |
Dec 28, 2015 | 56.59 | 57.09 | 56.22 | 56.72 | 58,677 | +0.18(+0.32%) |
Dec 24, 2015 | 57.00 | 56.54 | 56.54 | 56.54 | 55,500 | -0.11(-0.19%) |
Dec 23, 2015 | 55.96 | 56.90 | 55.81 | 56.65 | 81,464 | +0.82(+1.47%) |
Dec 22, 2015 | 55.48 | 56.03 | 55.22 | 55.83 | 76,240 | +0.61(+1.10%) |
Dec 21, 2015 | 55.47 | 55.50 | 54.71 | 55.22 | 118,170 | +0.01(+0.02%) |
Dec 18, 2015 | 56.96 | 57.42 | 55.13 | 55.21 | 352,098 | -1.85(-3.24%) |
Dec 17, 2015 | 56.62 | 57.59 | 56.10 | 57.06 | 145,970 | +0.74(+1.31%) |
Dec 16, 2015 | 55.81 | 56.41 | 54.30 | 56.32 | 264,686 | +0.97(+1.75%) |
Dec 15, 2015 | 55.58 | 56.48 | 55.05 | 55.35 | 276,945 | +0.18(+0.33%) |
Dec 14, 2015 | 55.69 | 56.23 | 54.30 | 55.17 | 272,326 | -0.62(-1.11%) |
Dec 11, 2015 | 56.64 | 57.27 | 55.37 | 55.79 | 234,543 | -1.54(-2.69%) |
Dec 10, 2015 | 59.51 | 60.05 | 57.11 | 57.33 | 299,022 | -2.22(-3.73%) |
Dec 09, 2015 | 59.20 | 60.11 | 58.67 | 59.55 | 475,090 | +0.22(+0.37%) |
Dec 08, 2015 | 58.35 | 59.68 | 57.56 | 59.33 | 237,831 | +0.41(+0.70%) |
Dec 07, 2015 | 58.76 | 59.19 | 58.30 | 58.92 | 298,343 | -0.10(-0.17%) |
Dec 04, 2015 | 57.36 | 59.03 | 57.31 | 59.02 | 284,333 | +1.44(+2.50%) |
Dec 03, 2015 | 56.75 | 58.30 | 56.43 | 57.58 | 518,640 | +1.26(+2.24%) |
Dec 02, 2015 | 55.93 | 56.84 | 55.12 | 56.32 | 205,334 | +0.67(+1.20%) |
Dec 01, 2015 | 53.57 | 55.89 | 52.73 | 55.65 | 249,382 | +1.44(+2.66%) |
Nov 30, 2015 | 55.88 | 56.13 | 54.17 | 54.21 | 265,546 | -1.69(-3.02%) |
Nov 27, 2015 | 55.50 | 55.98 | 55.27 | 55.90 | 179,079 | +0.46(+0.83%) |
Nov 25, 2015 | 54.49 | 55.44 | 55.44 | 55.44 | 346,200 | +0.84(+1.54%) |
Nov 24, 2015 | 53.70 | 55.00 | 53.39 | 54.60 | 258,207 | +0.67(+1.24%) |
Nov 23, 2015 | 53.26 | 54.75 | 52.86 | 53.93 | 430,400 | +0.76(+1.43%) |
Nov 20, 2015 | 53.00 | 53.68 | 52.38 | 53.17 | 210,685 | +0.20(+0.38%) |
Nov 19, 2015 | 52.90 | 53.78 | 52.63 | 52.97 | 382,591 | +0.06(+0.11%) |
Nov 18, 2015 | 52.42 | 53.03 | 51.32 | 52.91 | 862,050 | +0.44(+0.84%) |
Nov 17, 2015 | 52.41 | 52.98 | 52.00 | 52.47 | 168,023 | +0.32(+0.61%) |
Nov 16, 2015 | 52.30 | 52.70 | 51.54 | 52.15 | 189,780 | -0.34(-0.65%) |
Nov 13, 2015 | 53.06 | 53.19 | 51.93 | 52.49 | 277,264 | -0.54(-1.02%) |
Nov 12, 2015 | 51.66 | 53.23 | 50.78 | 53.03 | 384,743 | +1.33(+2.57%) |
Nov 11, 2015 | 53.19 | 53.38 | 51.57 | 51.70 | 316,844 | -1.29(-2.43%) |
Nov 10, 2015 | 51.40 | 53.33 | 51.01 | 52.99 | 308,326 | +0.04(+0.08%) |
Nov 09, 2015 | 52.38 | 53.39 | 51.54 | 52.95 | 696,258 | +0.01(+0.02%) |
Nov 06, 2015 | 51.50 | 53.40 | 50.48 | 52.94 | 585,879 | -0.70(-1.30%) |
Nov 05, 2015 | 54.51 | 58.42 | 50.46 | 53.64 | 654,947 | +0.53(+1.00%) |
Nov 04, 2015 | 52.18 | 53.57 | 52.12 | 53.11 | 445,876 | +1.00(+1.92%) |
Nov 03, 2015 | 52.38 | 52.44 | 51.09 | 52.11 | 331,016 | -0.31(-0.59%) |
Nov 02, 2015 | 51.72 | 52.92 | 49.73 | 52.42 | 375,876 | +0.54(+1.04%) |
Oct 30, 2015 | 50.93 | 52.99 | 50.72 | 51.88 | 376,396 | +1.08(+2.13%) |
Oct 29, 2015 | 50.12 | 51.50 | 50.07 | 50.80 | 231,116 | +0.67(+1.34%) |
Oct 28, 2015 | 49.34 | 50.62 | 48.84 | 50.13 | 353,767 | +1.15(+2.35%) |
Oct 27, 2015 | 49.50 | 49.97 | 48.61 | 48.98 | 223,614 | -0.68(-1.37%) |
Oct 26, 2015 | 49.41 | 50.00 | 48.72 | 49.66 | 247,964 | +0.31(+0.63%) |
Oct 23, 2015 | 48.98 | 49.97 | 48.48 | 49.35 | 197,776 | +0.62(+1.27%) |
Oct 22, 2015 | 47.88 | 49.38 | 47.52 | 48.73 | 115,854 | +1.17(+2.46%) |
Oct 21, 2015 | 48.67 | 48.72 | 47.21 | 47.56 | 123,963 | -1.09(-2.24%) |
Oct 20, 2015 | 49.71 | 49.93 | 48.09 | 48.65 | 123,666 | -1.05(-2.11%) |
Oct 19, 2015 | 49.30 | 50.00 | 48.82 | 49.70 | 148,075 | +0.33(+0.67%) |
Oct 16, 2015 | 48.91 | 49.39 | 48.54 | 49.37 | 206,646 | +0.73(+1.50%) |
Oct 15, 2015 | 48.32 | 49.12 | 48.07 | 48.64 | 211,221 | +0.71(+1.48%) |
Oct 14, 2015 | 48.47 | 48.68 | 47.01 | 47.93 | 129,971 | -0.46(-0.95%) |
Oct 13, 2015 | 48.70 | 49.09 | 48.31 | 48.39 | 141,909 | -0.41(-0.84%) |
Oct 12, 2015 | 48.50 | 49.35 | 48.04 | 48.80 | 126,653 | +0.24(+0.49%) |
Oct 09, 2015 | 47.55 | 48.70 | 47.50 | 48.56 | 202,190 | +1.22(+2.58%) |
Oct 08, 2015 | 47.31 | 47.47 | 46.54 | 47.34 | 135,624 | +0.06(+0.13%) |
Oct 07, 2015 | 47.33 | 47.82 | 46.29 | 47.28 | 157,381 | +0.05(+0.11%) |
Oct 06, 2015 | 47.85 | 48.25 | 46.37 | 47.23 | 178,952 | -0.35(-0.74%) |
Oct 05, 2015 | 46.61 | 47.82 | 46.52 | 47.58 | 257,005 | +1.14(+2.45%) |
Oct 02, 2015 | 45.37 | 46.64 | 44.55 | 46.44 | 151,846 | +0.70(+1.53%) |