Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.86 | 45.76 | 45.76 | 45.76 | 541,842 | -0.13(-0.28%) |
Dec 30, 2015 | 46.00 | 46.09 | 45.88 | 45.89 | 1,042,639 | -0.50(-1.07%) |
Dec 29, 2015 | 46.49 | 46.49 | 46.29 | 46.38 | 814,512 | +0.11(+0.24%) |
Dec 28, 2015 | 46.27 | 46.36 | 46.05 | 46.27 | 1,991,683 | -0.40(-0.86%) |
Dec 24, 2015 | 47.56 | 46.67 | 46.67 | 46.67 | 444,493 | -0.13(-0.27%) |
Dec 23, 2015 | 46.49 | 46.86 | 46.49 | 46.80 | 1,088,363 | +0.59(+1.28%) |
Dec 22, 2015 | 46.12 | 46.30 | 45.96 | 46.21 | 1,965,759 | +0.23(+0.50%) |
Dec 21, 2015 | 46.24 | 46.26 | 45.70 | 45.98 | 2,749,157 | +0.43(+0.94%) |
Dec 18, 2015 | 45.69 | 45.80 | 45.50 | 45.55 | 869,494 | -0.02(-0.04%) |
Dec 17, 2015 | 46.15 | 46.15 | 45.56 | 45.57 | 932,520 | -0.60(-1.30%) |
Dec 16, 2015 | 45.69 | 46.35 | 45.55 | 46.17 | 1,393,109 | +0.85(+1.88%) |
Dec 15, 2015 | 45.15 | 45.51 | 45.15 | 45.32 | 1,773,529 | +0.58(+1.30%) |
Dec 14, 2015 | 44.55 | 44.77 | 44.20 | 44.73 | 1,899,300 | +0.45(+1.03%) |
Dec 11, 2015 | 44.52 | 44.59 | 44.24 | 44.28 | 1,185,353 | -1.04(-2.30%) |
Dec 10, 2015 | 45.45 | 45.64 | 45.29 | 45.32 | 1,977,636 | -0.10(-0.22%) |
Dec 09, 2015 | 45.37 | 45.84 | 45.21 | 45.42 | 2,419,729 | -0.30(-0.66%) |
Dec 08, 2015 | 45.40 | 45.75 | 45.23 | 45.73 | 2,087,914 | -0.54(-1.17%) |
Dec 07, 2015 | 46.49 | 46.49 | 46.10 | 46.27 | 1,042,680 | -0.62(-1.33%) |
Dec 04, 2015 | 46.28 | 46.98 | 46.16 | 46.89 | 3,385,706 | +0.59(+1.26%) |
Dec 03, 2015 | 46.80 | 46.80 | 46.13 | 46.31 | 1,636,442 | -0.39(-0.84%) |
Dec 02, 2015 | 46.92 | 47.02 | 46.55 | 46.70 | 1,656,274 | -0.51(-1.09%) |
Dec 01, 2015 | 46.96 | 47.24 | 46.96 | 47.21 | 903,410 | +0.47(+1.01%) |
Nov 30, 2015 | 46.31 | 46.75 | 46.29 | 46.74 | 1,575,897 | +0.26(+0.56%) |
Nov 27, 2015 | 46.58 | 46.62 | 46.43 | 46.48 | 441,244 | -0.86(-1.82%) |
Nov 25, 2015 | 47.33 | 47.34 | 47.34 | 47.34 | 297,940 | -0.12(-0.25%) |
Nov 24, 2015 | 46.99 | 47.56 | 46.93 | 47.46 | 1,002,656 | +0.23(+0.48%) |
Nov 23, 2015 | 47.43 | 47.44 | 47.15 | 47.23 | 799,646 | -0.33(-0.69%) |
Nov 20, 2015 | 47.55 | 47.76 | 47.46 | 47.56 | 878,603 | +0.50(+1.06%) |
Nov 19, 2015 | 46.98 | 47.25 | 46.95 | 47.06 | 826,959 | +0.32(+0.68%) |
Nov 18, 2015 | 46.19 | 46.79 | 46.19 | 46.74 | 1,225,476 | +0.27(+0.58%) |
Nov 17, 2015 | 46.48 | 46.65 | 46.33 | 46.47 | 811,367 | -0.15(-0.33%) |
Nov 16, 2015 | 45.90 | 46.64 | 45.90 | 46.62 | 943,467 | +0.74(+1.62%) |
Nov 13, 2015 | 46.12 | 46.17 | 45.78 | 45.88 | 1,608,774 | -0.71(-1.52%) |
Nov 12, 2015 | 46.87 | 47.03 | 46.55 | 46.59 | 681,300 | -0.22(-0.47%) |
Nov 11, 2015 | 46.99 | 47.03 | 46.77 | 46.81 | 841,217 | +0.08(+0.16%) |
Nov 10, 2015 | 46.85 | 46.86 | 46.62 | 46.73 | 974,220 | -0.37(-0.79%) |
Nov 09, 2015 | 47.64 | 47.64 | 46.98 | 47.10 | 1,492,315 | -1.07(-2.22%) |
Nov 06, 2015 | 47.77 | 48.20 | 47.55 | 48.17 | 1,257,798 | -0.51(-1.04%) |
Nov 05, 2015 | 48.66 | 48.78 | 48.42 | 48.68 | 2,118,471 | -0.06(-0.12%) |
Nov 04, 2015 | 49.09 | 49.17 | 48.57 | 48.74 | 1,413,426 | +0.05(+0.10%) |
Nov 03, 2015 | 48.13 | 48.86 | 48.13 | 48.69 | 911,044 | +0.46(+0.96%) |
Nov 02, 2015 | 47.77 | 48.25 | 47.74 | 48.22 | 604,157 | +0.63(+1.33%) |
Oct 30, 2015 | 47.78 | 47.95 | 47.59 | 47.59 | 448,425 | -0.08(-0.18%) |
Oct 29, 2015 | 47.62 | 47.79 | 47.52 | 47.67 | 570,751 | -0.40(-0.84%) |
Oct 28, 2015 | 48.58 | 48.74 | 47.77 | 48.08 | 1,060,510 | -0.45(-0.94%) |
Oct 27, 2015 | 48.56 | 48.69 | 48.42 | 48.53 | 882,825 | -0.44(-0.89%) |
Oct 26, 2015 | 48.98 | 49.10 | 48.90 | 48.97 | 529,323 | -0.54(-1.09%) |
Oct 23, 2015 | 49.51 | 49.65 | 49.28 | 49.51 | 602,366 | +0.44(+0.89%) |
Oct 22, 2015 | 48.44 | 49.14 | 48.44 | 49.07 | 764,830 | +0.98(+2.03%) |
Oct 21, 2015 | 48.49 | 48.52 | 48.05 | 48.10 | 1,202,019 | -0.52(-1.07%) |
Oct 20, 2015 | 48.58 | 48.67 | 48.47 | 48.62 | 535,769 | +0.06(+0.12%) |
Oct 19, 2015 | 48.56 | 48.65 | 48.41 | 48.56 | 927,149 | -0.40(-0.81%) |
Oct 16, 2015 | 48.77 | 49.01 | 48.63 | 48.95 | 564,992 | +0.00(+0.00%) |
Oct 15, 2015 | 48.54 | 48.95 | 48.40 | 48.95 | 1,519,605 | +1.35(+2.83%) |
Oct 14, 2015 | 47.69 | 47.84 | 47.55 | 47.61 | 1,495,644 | +0.24(+0.52%) |
Oct 13, 2015 | 47.56 | 47.84 | 47.33 | 47.36 | 568,675 | -0.62(-1.28%) |
Oct 12, 2015 | 48.14 | 48.23 | 47.92 | 47.98 | 784,049 | -0.15(-0.31%) |
Oct 09, 2015 | 48.33 | 48.58 | 47.95 | 48.13 | 601,433 | +0.17(+0.35%) |
Oct 08, 2015 | 47.19 | 48.04 | 47.19 | 47.96 | 1,003,788 | +0.30(+0.64%) |
Oct 07, 2015 | 47.51 | 47.91 | 47.34 | 47.66 | 1,233,693 | +1.39(+3.00%) |
Oct 06, 2015 | 46.33 | 46.48 | 46.14 | 46.27 | 1,531,834 | -0.35(-0.74%) |
Oct 05, 2015 | 46.12 | 46.65 | 46.02 | 46.61 | 1,107,940 | +0.87(+1.90%) |
Oct 02, 2015 | 44.54 | 45.75 | 44.39 | 45.75 | 2,128,135 | +1.09(+2.43%) |