Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.32 | 49.97 | 49.97 | 49.97 | 29,402 | -1.37(-2.67%) |
Dec 30, 2015 | 51.25 | 52.01 | 51.25 | 51.34 | 19,836 | -0.10(-0.19%) |
Dec 29, 2015 | 51.47 | 51.96 | 50.77 | 51.44 | 31,734 | +0.12(+0.24%) |
Dec 28, 2015 | 51.85 | 51.85 | 50.84 | 51.31 | 29,016 | -0.96(-1.83%) |
Dec 24, 2015 | 52.83 | 52.27 | 52.27 | 52.27 | 15,118 | -0.42(-0.80%) |
Dec 23, 2015 | 52.57 | 53.11 | 52.09 | 52.69 | 16,903 | +0.29(+0.55%) |
Dec 22, 2015 | 50.96 | 52.86 | 50.43 | 52.41 | 53,984 | +1.63(+3.21%) |
Dec 21, 2015 | 50.43 | 51.47 | 50.38 | 50.78 | 23,868 | +0.60(+1.20%) |
Dec 18, 2015 | 49.66 | 50.41 | 49.66 | 50.17 | 98,143 | +0.16(+0.33%) |
Dec 17, 2015 | 49.89 | 50.18 | 49.35 | 50.01 | 51,806 | +0.15(+0.31%) |
Dec 16, 2015 | 48.98 | 49.98 | 48.73 | 49.85 | 28,740 | +0.87(+1.78%) |
Dec 15, 2015 | 50.27 | 50.27 | 48.18 | 48.98 | 40,295 | -1.05(-2.09%) |
Dec 14, 2015 | 49.67 | 50.81 | 49.67 | 50.03 | 54,192 | +0.29(+0.58%) |
Dec 11, 2015 | 50.15 | 51.12 | 49.40 | 49.74 | 39,392 | -1.40(-2.74%) |
Dec 10, 2015 | 51.14 | 51.52 | 50.67 | 51.14 | 28,840 | -0.05(-0.09%) |
Dec 09, 2015 | 51.50 | 52.22 | 50.90 | 51.19 | 59,352 | -0.57(-1.09%) |
Dec 08, 2015 | 51.93 | 52.09 | 50.97 | 51.75 | 39,279 | -0.47(-0.90%) |
Dec 07, 2015 | 52.94 | 53.42 | 52.16 | 52.22 | 51,417 | -1.13(-2.12%) |
Dec 04, 2015 | 52.77 | 53.87 | 52.34 | 53.36 | 32,187 | +0.57(+1.07%) |
Dec 03, 2015 | 53.96 | 54.28 | 52.63 | 52.79 | 42,081 | -1.17(-2.17%) |
Dec 02, 2015 | 53.79 | 54.51 | 53.21 | 53.96 | 57,862 | -0.16(-0.30%) |
Dec 01, 2015 | 54.74 | 54.76 | 53.27 | 54.12 | 37,799 | -0.72(-1.31%) |
Nov 30, 2015 | 53.82 | 55.16 | 53.82 | 54.84 | 63,045 | +0.65(+1.20%) |
Nov 27, 2015 | 52.93 | 54.22 | 52.93 | 54.19 | 9,807 | +0.96(+1.80%) |
Nov 25, 2015 | 52.63 | 53.23 | 53.23 | 53.23 | 49,212 | +0.86(+1.65%) |
Nov 24, 2015 | 52.15 | 52.98 | 51.88 | 52.37 | 50,668 | -0.10(-0.18%) |
Nov 23, 2015 | 52.67 | 53.34 | 51.95 | 52.46 | 46,971 | -0.21(-0.40%) |
Nov 20, 2015 | 51.99 | 53.00 | 51.70 | 52.67 | 36,084 | +1.00(+1.93%) |
Nov 19, 2015 | 51.81 | 51.91 | 50.86 | 51.68 | 27,662 | -0.44(-0.85%) |
Nov 18, 2015 | 50.35 | 52.44 | 49.84 | 52.12 | 68,506 | +2.01(+4.02%) |
Nov 17, 2015 | 51.12 | 51.23 | 49.71 | 50.10 | 40,876 | -0.89(-1.75%) |
Nov 16, 2015 | 50.50 | 51.43 | 50.16 | 51.00 | 66,803 | +0.27(+0.53%) |
Nov 13, 2015 | 49.33 | 50.93 | 48.97 | 50.73 | 40,629 | +1.11(+2.24%) |
Nov 12, 2015 | 51.62 | 51.99 | 49.44 | 49.61 | 131,742 | -2.52(-4.84%) |
Nov 11, 2015 | 52.17 | 52.25 | 51.46 | 52.14 | 42,106 | -0.06(-0.11%) |
Nov 10, 2015 | 51.54 | 52.38 | 51.54 | 52.19 | 39,699 | +0.35(+0.68%) |
Nov 09, 2015 | 52.98 | 52.98 | 50.74 | 51.84 | 53,510 | -1.22(-2.30%) |
Nov 06, 2015 | 51.76 | 53.30 | 51.03 | 53.06 | 113,952 | -0.05(-0.09%) |
Nov 05, 2015 | 47.99 | 53.29 | 46.39 | 53.11 | 105,968 | +5.03(+10.45%) |
Nov 04, 2015 | 47.96 | 48.75 | 47.25 | 48.08 | 56,209 | +0.15(+0.32%) |
Nov 03, 2015 | 46.51 | 48.46 | 46.43 | 47.93 | 48,626 | +1.42(+3.05%) |
Nov 02, 2015 | 45.00 | 47.00 | 45.00 | 46.51 | 130,963 | +1.51(+3.35%) |
Oct 30, 2015 | 45.85 | 45.94 | 44.69 | 45.00 | 46,761 | -0.67(-1.47%) |
Oct 29, 2015 | 46.12 | 46.97 | 45.54 | 45.67 | 58,595 | -0.75(-1.61%) |
Oct 28, 2015 | 45.07 | 46.42 | 44.93 | 46.42 | 58,533 | +1.60(+3.57%) |
Oct 27, 2015 | 45.86 | 46.47 | 43.95 | 44.82 | 98,832 | -1.34(-2.91%) |
Oct 26, 2015 | 46.58 | 46.58 | 45.74 | 46.16 | 82,561 | -0.41(-0.89%) |
Oct 23, 2015 | 45.45 | 46.57 | 45.07 | 46.57 | 32,118 | +1.46(+3.23%) |
Oct 22, 2015 | 44.89 | 45.86 | 44.60 | 45.12 | 44,382 | +0.41(+0.92%) |
Oct 21, 2015 | 44.53 | 45.15 | 44.06 | 44.70 | 44,416 | +0.41(+0.93%) |
Oct 20, 2015 | 43.79 | 44.32 | 43.35 | 44.29 | 43,538 | +0.50(+1.14%) |
Oct 19, 2015 | 43.35 | 44.24 | 43.12 | 43.79 | 54,872 | +0.20(+0.46%) |
Oct 16, 2015 | 44.01 | 44.01 | 42.52 | 43.59 | 42,373 | -0.32(-0.72%) |
Oct 15, 2015 | 43.71 | 44.10 | 42.47 | 43.91 | 48,788 | +0.26(+0.59%) |
Oct 14, 2015 | 42.56 | 43.97 | 42.34 | 43.65 | 89,710 | +1.16(+2.73%) |
Oct 13, 2015 | 43.24 | 43.54 | 42.18 | 42.49 | 52,397 | -0.88(-2.03%) |
Oct 12, 2015 | 44.96 | 44.96 | 43.32 | 43.37 | 47,341 | -1.86(-4.11%) |
Oct 09, 2015 | 46.91 | 47.16 | 43.28 | 45.23 | 97,739 | -3.08(-6.38%) |
Oct 08, 2015 | 47.66 | 48.69 | 47.00 | 48.31 | 58,763 | +0.64(+1.35%) |
Oct 07, 2015 | 47.25 | 48.14 | 46.39 | 47.67 | 91,516 | +0.69(+1.47%) |
Oct 06, 2015 | 47.53 | 48.17 | 46.58 | 46.98 | 53,196 | -0.64(-1.35%) |
Oct 05, 2015 | 45.82 | 47.97 | 45.82 | 47.62 | 72,752 | +1.98(+4.34%) |
Oct 02, 2015 | 43.56 | 45.64 | 43.50 | 45.64 | 58,134 | +1.66(+3.77%) |