Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.47 | 50.00 | 50.00 | 50.00 | 319,962 | -0.60(-1.18%) |
Dec 30, 2015 | 50.54 | 51.20 | 50.47 | 50.60 | 212,270 | -0.13(-0.26%) |
Dec 29, 2015 | 50.93 | 51.23 | 50.47 | 50.73 | 300,553 | +0.10(+0.20%) |
Dec 28, 2015 | 50.27 | 50.65 | 49.88 | 50.63 | 183,646 | +0.21(+0.41%) |
Dec 24, 2015 | 50.59 | 50.42 | 50.42 | 50.42 | 74,700 | -0.26(-0.50%) |
Dec 23, 2015 | 50.53 | 50.83 | 50.36 | 50.68 | 160,167 | +0.38(+0.75%) |
Dec 22, 2015 | 49.96 | 50.61 | 49.83 | 50.30 | 187,096 | +0.44(+0.89%) |
Dec 21, 2015 | 49.92 | 49.98 | 49.55 | 49.85 | 264,585 | +0.20(+0.41%) |
Dec 18, 2015 | 50.35 | 50.35 | 49.50 | 49.65 | 698,957 | -0.81(-1.60%) |
Dec 17, 2015 | 51.42 | 51.46 | 50.46 | 50.46 | 269,605 | -0.94(-1.82%) |
Dec 16, 2015 | 51.33 | 51.54 | 50.40 | 51.40 | 303,926 | +0.31(+0.61%) |
Dec 15, 2015 | 51.47 | 51.74 | 50.91 | 51.09 | 345,573 | -0.01(-0.02%) |
Dec 14, 2015 | 51.97 | 52.12 | 50.66 | 51.09 | 529,976 | -0.84(-1.61%) |
Dec 11, 2015 | 52.54 | 52.78 | 51.89 | 51.93 | 459,746 | -1.02(-1.93%) |
Dec 10, 2015 | 54.04 | 56.01 | 52.69 | 52.95 | 808,548 | +0.11(+0.21%) |
Dec 09, 2015 | 53.66 | 54.26 | 52.73 | 52.85 | 472,998 | -0.84(-1.57%) |
Dec 08, 2015 | 53.54 | 54.45 | 53.37 | 53.69 | 343,468 | -0.19(-0.35%) |
Dec 07, 2015 | 54.00 | 54.47 | 53.74 | 53.88 | 464,457 | -0.36(-0.67%) |
Dec 04, 2015 | 53.68 | 54.26 | 53.18 | 54.24 | 238,123 | +0.58(+1.08%) |
Dec 03, 2015 | 54.32 | 54.32 | 53.23 | 53.66 | 286,610 | -0.43(-0.80%) |
Dec 02, 2015 | 54.52 | 54.88 | 54.03 | 54.09 | 251,647 | -0.52(-0.95%) |
Dec 01, 2015 | 54.24 | 54.94 | 53.84 | 54.61 | 370,630 | +0.52(+0.96%) |
Nov 30, 2015 | 54.03 | 54.26 | 53.68 | 54.09 | 495,361 | +0.12(+0.22%) |
Nov 27, 2015 | 53.94 | 54.61 | 53.78 | 53.98 | 207,144 | -0.01(-0.01%) |
Nov 25, 2015 | 52.99 | 53.99 | 53.99 | 53.99 | 284,353 | +0.95(+1.80%) |
Nov 24, 2015 | 52.37 | 53.19 | 52.19 | 53.03 | 163,885 | +0.36(+0.69%) |
Nov 23, 2015 | 52.71 | 53.17 | 52.21 | 52.67 | 236,222 | -0.02(-0.04%) |
Nov 20, 2015 | 52.41 | 52.93 | 52.41 | 52.69 | 245,751 | +0.32(+0.62%) |
Nov 19, 2015 | 51.68 | 52.66 | 51.24 | 52.37 | 403,111 | +0.67(+1.30%) |
Nov 18, 2015 | 50.54 | 51.84 | 50.00 | 51.70 | 481,383 | +1.22(+2.41%) |
Nov 17, 2015 | 50.95 | 51.24 | 50.07 | 50.48 | 257,978 | -0.15(-0.30%) |
Nov 16, 2015 | 50.29 | 50.90 | 49.83 | 50.64 | 185,616 | +0.12(+0.23%) |
Nov 13, 2015 | 50.77 | 51.09 | 50.14 | 50.52 | 208,019 | -0.26(-0.52%) |
Nov 12, 2015 | 51.24 | 51.24 | 50.32 | 50.78 | 304,364 | -0.85(-1.64%) |
Nov 11, 2015 | 51.49 | 51.82 | 51.34 | 51.63 | 250,646 | +0.28(+0.55%) |
Nov 10, 2015 | 50.91 | 51.34 | 50.79 | 51.34 | 259,807 | +0.25(+0.50%) |
Nov 09, 2015 | 51.26 | 51.34 | 50.55 | 51.09 | 258,838 | -0.25(-0.49%) |
Nov 06, 2015 | 51.74 | 51.96 | 51.20 | 51.34 | 221,830 | -0.54(-1.04%) |
Nov 05, 2015 | 52.01 | 52.29 | 51.58 | 51.88 | 275,148 | -0.07(-0.13%) |
Nov 04, 2015 | 52.89 | 52.89 | 51.57 | 51.95 | 508,382 | -0.77(-1.46%) |
Nov 03, 2015 | 53.48 | 53.88 | 51.27 | 52.72 | 726,970 | +1.47(+2.87%) |
Nov 02, 2015 | 50.85 | 51.51 | 50.45 | 51.25 | 511,471 | +0.32(+0.63%) |
Oct 30, 2015 | 51.04 | 51.06 | 50.59 | 50.93 | 392,426 | -0.03(-0.06%) |
Oct 29, 2015 | 51.00 | 51.36 | 50.79 | 50.96 | 278,908 | -0.11(-0.21%) |
Oct 28, 2015 | 49.94 | 51.07 | 49.94 | 51.07 | 311,550 | +1.20(+2.41%) |
Oct 27, 2015 | 50.08 | 50.33 | 49.38 | 49.87 | 234,470 | -0.44(-0.87%) |
Oct 26, 2015 | 50.62 | 51.04 | 50.20 | 50.30 | 301,742 | -0.35(-0.68%) |
Oct 23, 2015 | 50.59 | 50.96 | 50.32 | 50.65 | 262,671 | +0.27(+0.53%) |
Oct 22, 2015 | 50.00 | 50.39 | 49.39 | 50.38 | 314,632 | +0.70(+1.41%) |
Oct 21, 2015 | 50.22 | 50.29 | 49.55 | 49.68 | 110,055 | -0.38(-0.77%) |
Oct 20, 2015 | 50.11 | 50.42 | 49.84 | 50.07 | 111,195 | +0.02(+0.05%) |
Oct 19, 2015 | 49.94 | 50.24 | 49.62 | 50.04 | 132,064 | -0.09(-0.18%) |
Oct 16, 2015 | 50.30 | 50.42 | 49.86 | 50.14 | 157,240 | -0.17(-0.34%) |
Oct 15, 2015 | 50.12 | 50.41 | 49.60 | 50.30 | 209,664 | +0.38(+0.76%) |
Oct 14, 2015 | 50.43 | 50.58 | 49.62 | 49.93 | 196,125 | -0.46(-0.92%) |
Oct 13, 2015 | 50.14 | 50.62 | 49.77 | 50.39 | 253,476 | -0.02(-0.03%) |
Oct 12, 2015 | 50.26 | 50.67 | 50.04 | 50.40 | 211,081 | +0.06(+0.12%) |
Oct 09, 2015 | 49.60 | 50.43 | 49.46 | 50.34 | 459,639 | +0.92(+1.85%) |
Oct 08, 2015 | 49.30 | 49.88 | 49.03 | 49.43 | 315,993 | +0.18(+0.36%) |
Oct 07, 2015 | 48.53 | 49.47 | 48.52 | 49.25 | 488,429 | +0.85(+1.77%) |
Oct 06, 2015 | 48.70 | 49.01 | 48.27 | 48.40 | 355,659 | -0.31(-0.63%) |
Oct 05, 2015 | 47.99 | 48.97 | 47.92 | 48.70 | 396,531 | +1.12(+2.36%) |
Oct 02, 2015 | 46.62 | 47.61 | 46.38 | 47.58 | 245,128 | +0.56(+1.20%) |