Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.14 | 47.89 | 47.89 | 47.89 | 686,477 | +0.63(+1.33%) |
Dec 30, 2015 | 48.22 | 48.89 | 47.12 | 47.27 | 226,651 | -1.13(-2.34%) |
Dec 29, 2015 | 48.13 | 49.22 | 47.79 | 48.40 | 336,230 | +0.68(+1.42%) |
Dec 28, 2015 | 48.83 | 48.93 | 46.81 | 47.72 | 261,198 | -1.23(-2.52%) |
Dec 24, 2015 | 48.20 | 48.95 | 48.95 | 48.95 | 253,951 | +1.22(+2.56%) |
Dec 23, 2015 | 46.24 | 47.75 | 46.07 | 47.73 | 685,628 | +2.02(+4.43%) |
Dec 22, 2015 | 46.69 | 47.08 | 45.43 | 45.71 | 298,368 | -0.48(-1.04%) |
Dec 21, 2015 | 46.16 | 47.48 | 45.58 | 46.19 | 222,228 | +0.45(+0.98%) |
Dec 18, 2015 | 46.51 | 47.06 | 45.27 | 45.74 | 537,461 | -1.04(-2.23%) |
Dec 17, 2015 | 47.59 | 48.13 | 46.48 | 46.78 | 412,452 | -0.28(-0.59%) |
Dec 16, 2015 | 44.56 | 47.19 | 43.59 | 47.06 | 436,640 | +2.98(+6.76%) |
Dec 15, 2015 | 44.64 | 45.21 | 43.96 | 44.08 | 547,830 | -0.17(-0.39%) |
Dec 14, 2015 | 45.70 | 46.38 | 44.12 | 44.25 | 392,867 | -1.30(-2.85%) |
Dec 11, 2015 | 45.85 | 46.45 | 45.00 | 45.55 | 544,465 | -1.13(-2.43%) |
Dec 10, 2015 | 44.21 | 46.91 | 43.26 | 46.69 | 632,997 | +2.49(+5.63%) |
Dec 09, 2015 | 45.99 | 46.03 | 43.41 | 44.20 | 947,089 | -1.80(-3.92%) |
Dec 08, 2015 | 47.00 | 47.32 | 45.99 | 46.00 | 317,397 | -1.52(-3.19%) |
Dec 07, 2015 | 47.87 | 50.41 | 46.86 | 47.52 | 177,688 | -0.55(-1.14%) |
Dec 04, 2015 | 45.86 | 48.18 | 45.69 | 48.06 | 285,325 | +2.31(+5.05%) |
Dec 03, 2015 | 46.91 | 46.91 | 45.18 | 45.76 | 601,554 | -0.86(-1.84%) |
Dec 02, 2015 | 47.88 | 48.46 | 46.38 | 46.61 | 356,643 | -1.31(-2.72%) |
Dec 01, 2015 | 47.98 | 48.57 | 47.68 | 47.92 | 480,285 | +0.11(+0.24%) |
Nov 30, 2015 | 48.32 | 48.68 | 47.50 | 47.80 | 512,344 | -0.47(-0.98%) |
Nov 27, 2015 | 47.97 | 48.71 | 47.59 | 48.28 | 228,439 | +0.33(+0.68%) |
Nov 25, 2015 | 48.22 | 47.95 | 47.95 | 47.95 | 568,326 | -0.11(-0.24%) |
Nov 24, 2015 | 47.76 | 48.42 | 46.51 | 48.06 | 378,617 | -0.38(-0.79%) |
Nov 23, 2015 | 48.97 | 49.48 | 48.22 | 48.45 | 536,732 | -0.74(-1.51%) |
Nov 20, 2015 | 49.03 | 49.41 | 48.55 | 49.19 | 712,746 | +0.55(+1.14%) |
Nov 19, 2015 | 48.63 | 48.95 | 47.89 | 48.64 | 385,455 | -0.24(-0.48%) |
Nov 18, 2015 | 48.42 | 49.04 | 47.99 | 48.87 | 759,821 | +0.93(+1.94%) |
Nov 17, 2015 | 48.05 | 49.38 | 47.63 | 47.94 | 1,207,788 | +0.11(+0.22%) |
Nov 16, 2015 | 46.98 | 48.23 | 46.51 | 47.84 | 551,575 | +0.59(+1.24%) |
Nov 13, 2015 | 46.56 | 47.57 | 46.10 | 47.25 | 684,625 | +0.47(+0.99%) |
Nov 12, 2015 | 46.51 | 47.33 | 46.16 | 46.78 | 611,208 | +0.28(+0.60%) |
Nov 11, 2015 | 45.58 | 47.50 | 45.57 | 46.51 | 582,388 | +1.23(+2.72%) |
Nov 10, 2015 | 44.05 | 45.29 | 43.66 | 45.27 | 315,203 | +0.26(+0.58%) |
Nov 09, 2015 | 46.00 | 46.00 | 44.01 | 45.01 | 293,458 | -1.27(-2.75%) |
Nov 06, 2015 | 44.74 | 46.53 | 43.57 | 46.29 | 589,795 | +1.65(+3.69%) |
Nov 05, 2015 | 44.87 | 44.87 | 43.37 | 44.64 | 408,457 | +0.21(+0.48%) |
Nov 04, 2015 | 45.79 | 46.47 | 42.98 | 44.43 | 517,465 | -1.27(-2.79%) |
Nov 03, 2015 | 44.98 | 45.85 | 43.44 | 45.70 | 628,681 | +1.85(+4.21%) |
Nov 02, 2015 | 43.43 | 44.07 | 41.68 | 43.85 | 473,399 | +0.57(+1.32%) |
Oct 30, 2015 | 43.02 | 43.54 | 41.79 | 43.28 | 343,068 | +0.17(+0.40%) |
Oct 29, 2015 | 43.41 | 43.87 | 42.71 | 43.11 | 374,692 | -0.46(-1.06%) |
Oct 28, 2015 | 42.10 | 43.58 | 41.67 | 43.58 | 440,453 | +1.78(+4.26%) |
Oct 27, 2015 | 42.31 | 42.38 | 40.96 | 41.80 | 386,544 | -0.63(-1.49%) |
Oct 26, 2015 | 43.15 | 43.63 | 42.18 | 42.43 | 190,770 | -0.63(-1.45%) |
Oct 23, 2015 | 42.74 | 43.11 | 42.03 | 43.06 | 281,887 | +0.94(+2.22%) |
Oct 22, 2015 | 41.42 | 42.37 | 41.14 | 42.12 | 277,412 | +0.89(+2.15%) |
Oct 21, 2015 | 42.51 | 42.89 | 41.21 | 41.23 | 276,305 | -1.18(-2.78%) |
Oct 20, 2015 | 42.34 | 42.67 | 41.86 | 42.41 | 291,629 | +0.00(+0.00%) |
Oct 19, 2015 | 42.72 | 43.34 | 41.68 | 42.41 | 383,297 | -0.59(-1.36%) |
Oct 16, 2015 | 42.13 | 43.02 | 41.21 | 43.00 | 507,131 | +0.93(+2.20%) |
Oct 15, 2015 | 41.15 | 42.13 | 40.74 | 42.07 | 600,940 | +1.35(+3.31%) |
Oct 14, 2015 | 41.23 | 41.99 | 40.57 | 40.72 | 422,298 | -0.60(-1.46%) |
Oct 13, 2015 | 41.72 | 42.64 | 41.22 | 41.32 | 615,402 | -0.45(-1.07%) |
Oct 12, 2015 | 42.80 | 43.28 | 41.62 | 41.77 | 867,154 | -0.98(-2.28%) |
Oct 09, 2015 | 42.13 | 42.75 | 41.29 | 42.75 | 492,613 | +0.78(+1.86%) |
Oct 08, 2015 | 42.77 | 42.77 | 40.52 | 41.97 | 631,927 | -0.67(-1.58%) |
Oct 07, 2015 | 39.49 | 42.70 | 39.05 | 42.64 | 1,056,038 | +3.15(+7.99%) |
Oct 06, 2015 | 39.41 | 40.14 | 39.28 | 39.49 | 354,322 | -0.05(-0.12%) |
Oct 05, 2015 | 38.53 | 39.70 | 38.40 | 39.54 | 464,465 | +1.26(+3.29%) |
Oct 02, 2015 | 37.24 | 38.40 | 36.61 | 38.27 | 613,238 | +0.44(+1.16%) |