Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.55 | 43.03 | 43.03 | 43.03 | 528,315 | -0.63(-1.44%) |
Dec 30, 2015 | 43.02 | 43.71 | 42.92 | 43.66 | 534,443 | +0.47(+1.09%) |
Dec 29, 2015 | 42.76 | 43.26 | 42.25 | 43.19 | 253,323 | +0.88(+2.07%) |
Dec 28, 2015 | 43.36 | 43.59 | 42.23 | 42.31 | 328,005 | -1.36(-3.11%) |
Dec 24, 2015 | 43.43 | 43.67 | 43.67 | 43.67 | 166,868 | +0.25(+0.57%) |
Dec 23, 2015 | 42.39 | 43.44 | 42.36 | 43.43 | 433,187 | +1.43(+3.40%) |
Dec 22, 2015 | 40.56 | 42.28 | 40.54 | 42.00 | 546,997 | +1.58(+3.90%) |
Dec 21, 2015 | 40.46 | 41.18 | 40.30 | 40.42 | 524,443 | +0.17(+0.42%) |
Dec 18, 2015 | 39.11 | 40.46 | 39.03 | 40.26 | 1,139,857 | +0.81(+2.05%) |
Dec 17, 2015 | 40.94 | 41.17 | 39.10 | 39.45 | 1,336,784 | -1.53(-3.73%) |
Dec 16, 2015 | 41.92 | 42.26 | 40.12 | 40.97 | 1,693,161 | -1.29(-3.05%) |
Dec 15, 2015 | 41.02 | 43.35 | 40.63 | 42.27 | 1,700,508 | +1.66(+4.08%) |
Dec 14, 2015 | 41.66 | 41.83 | 40.49 | 40.61 | 1,431,368 | -1.02(-2.46%) |
Dec 11, 2015 | 42.19 | 42.52 | 41.60 | 41.63 | 643,833 | -1.03(-2.42%) |
Dec 10, 2015 | 42.44 | 43.26 | 42.44 | 42.67 | 408,124 | +0.01(+0.02%) |
Dec 09, 2015 | 42.60 | 43.44 | 42.26 | 42.66 | 581,446 | +0.00(+0.00%) |
Dec 08, 2015 | 44.09 | 44.09 | 42.41 | 42.66 | 713,193 | -1.91(-4.29%) |
Dec 07, 2015 | 46.08 | 46.29 | 44.54 | 44.57 | 663,543 | -1.72(-3.72%) |
Dec 04, 2015 | 47.29 | 47.53 | 46.29 | 46.29 | 507,521 | -1.00(-2.10%) |
Dec 03, 2015 | 48.05 | 48.09 | 46.80 | 47.29 | 596,745 | -0.59(-1.23%) |
Dec 02, 2015 | 48.10 | 48.50 | 47.62 | 47.88 | 681,993 | -0.39(-0.82%) |
Dec 01, 2015 | 47.76 | 48.49 | 47.31 | 48.28 | 930,440 | +0.94(+1.98%) |
Nov 30, 2015 | 46.92 | 47.50 | 46.41 | 47.34 | 472,196 | +0.62(+1.33%) |
Nov 27, 2015 | 46.39 | 47.36 | 46.23 | 46.72 | 195,010 | +0.35(+0.76%) |
Nov 25, 2015 | 45.86 | 46.36 | 46.36 | 46.36 | 339,116 | +0.52(+1.14%) |
Nov 24, 2015 | 46.02 | 46.72 | 45.71 | 45.84 | 460,995 | -0.33(-0.73%) |
Nov 23, 2015 | 46.72 | 46.91 | 45.84 | 46.18 | 241,190 | -0.44(-0.95%) |
Nov 20, 2015 | 46.29 | 47.00 | 46.29 | 46.62 | 729,652 | +0.51(+1.11%) |
Nov 19, 2015 | 45.54 | 46.20 | 45.31 | 46.11 | 334,660 | +0.49(+1.08%) |
Nov 18, 2015 | 45.39 | 45.89 | 45.02 | 45.62 | 517,351 | +0.46(+1.03%) |
Nov 17, 2015 | 46.36 | 46.67 | 44.90 | 45.15 | 830,034 | -1.03(-2.24%) |
Nov 16, 2015 | 46.26 | 46.88 | 45.42 | 46.19 | 625,118 | -0.10(-0.21%) |
Nov 13, 2015 | 46.06 | 47.10 | 45.91 | 46.29 | 447,988 | +0.23(+0.49%) |
Nov 12, 2015 | 47.34 | 47.46 | 45.82 | 46.06 | 751,658 | -1.47(-3.09%) |
Nov 11, 2015 | 48.55 | 48.55 | 47.37 | 47.53 | 379,576 | -0.93(-1.91%) |
Nov 10, 2015 | 48.15 | 48.54 | 47.58 | 48.45 | 274,710 | +0.23(+0.47%) |
Nov 09, 2015 | 49.64 | 49.65 | 47.54 | 48.23 | 446,215 | -1.76(-3.53%) |
Nov 06, 2015 | 49.76 | 50.01 | 48.96 | 49.99 | 264,716 | +0.33(+0.65%) |
Nov 05, 2015 | 49.62 | 49.95 | 48.71 | 49.66 | 267,802 | +0.08(+0.16%) |
Nov 04, 2015 | 50.13 | 50.49 | 49.40 | 49.59 | 360,173 | -0.30(-0.59%) |
Nov 03, 2015 | 49.82 | 50.52 | 49.37 | 49.88 | 416,903 | -0.01(-0.02%) |
Nov 02, 2015 | 48.32 | 50.08 | 48.17 | 49.89 | 548,500 | +1.68(+3.49%) |
Oct 30, 2015 | 48.77 | 49.35 | 48.13 | 48.21 | 710,357 | -0.55(-1.13%) |
Oct 29, 2015 | 47.29 | 49.04 | 46.87 | 48.76 | 957,780 | +1.46(+3.08%) |
Oct 28, 2015 | 45.47 | 47.50 | 45.47 | 47.30 | 785,663 | +1.93(+4.26%) |
Oct 27, 2015 | 46.83 | 46.83 | 45.23 | 45.37 | 991,792 | -1.68(-3.58%) |
Oct 26, 2015 | 47.87 | 48.38 | 46.80 | 47.05 | 675,692 | -1.09(-2.27%) |
Oct 23, 2015 | 48.79 | 49.19 | 47.85 | 48.15 | 880,762 | -0.33(-0.67%) |
Oct 22, 2015 | 45.07 | 49.51 | 44.17 | 48.47 | 1,473,064 | +4.47(+10.17%) |
Oct 21, 2015 | 44.39 | 44.89 | 43.66 | 44.00 | 912,848 | -0.44(-1.00%) |
Oct 20, 2015 | 44.17 | 45.95 | 43.98 | 44.44 | 1,742,767 | -0.01(-0.02%) |
Oct 19, 2015 | 45.71 | 45.81 | 44.33 | 44.45 | 862,555 | -1.61(-3.49%) |
Oct 16, 2015 | 46.93 | 47.11 | 45.50 | 46.06 | 570,979 | -1.35(-2.85%) |
Oct 15, 2015 | 47.54 | 47.73 | 46.04 | 47.41 | 598,397 | +0.00(+0.00%) |
Oct 14, 2015 | 47.54 | 47.89 | 47.17 | 47.41 | 554,025 | -0.14(-0.29%) |
Oct 13, 2015 | 47.81 | 48.50 | 47.47 | 47.55 | 351,422 | -0.74(-1.53%) |
Oct 12, 2015 | 49.91 | 49.91 | 48.17 | 48.28 | 373,190 | -1.68(-3.37%) |
Oct 09, 2015 | 50.87 | 51.49 | 49.89 | 49.97 | 415,195 | -1.12(-2.20%) |
Oct 08, 2015 | 50.08 | 51.34 | 49.81 | 51.09 | 648,449 | +1.02(+2.05%) |
Oct 07, 2015 | 49.11 | 51.06 | 48.95 | 50.07 | 681,199 | +1.24(+2.54%) |
Oct 06, 2015 | 47.51 | 49.12 | 47.47 | 48.83 | 581,662 | +1.35(+2.84%) |
Oct 05, 2015 | 46.49 | 47.99 | 46.35 | 47.48 | 569,808 | +1.06(+2.29%) |
Oct 02, 2015 | 44.90 | 46.45 | 44.53 | 46.41 | 364,637 | +1.07(+2.37%) |