Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.72 | 46.78 | 46.78 | 46.78 | 336,167 | -1.11(-2.32%) |
Dec 30, 2015 | 48.10 | 48.17 | 47.63 | 47.90 | 238,994 | -0.14(-0.29%) |
Dec 29, 2015 | 47.85 | 48.37 | 47.37 | 48.04 | 290,969 | +0.41(+0.87%) |
Dec 28, 2015 | 47.85 | 47.85 | 47.21 | 47.62 | 206,776 | -0.55(-1.13%) |
Dec 24, 2015 | 47.69 | 48.17 | 48.17 | 48.17 | 120,052 | +0.41(+0.85%) |
Dec 23, 2015 | 47.33 | 47.96 | 47.13 | 47.76 | 224,862 | +0.65(+1.38%) |
Dec 22, 2015 | 46.48 | 47.26 | 46.09 | 47.11 | 311,268 | +0.74(+1.60%) |
Dec 21, 2015 | 46.63 | 47.19 | 46.11 | 46.37 | 517,876 | +0.16(+0.35%) |
Dec 18, 2015 | 46.84 | 47.39 | 46.18 | 46.21 | 740,371 | -0.62(-1.33%) |
Dec 17, 2015 | 47.30 | 47.30 | 46.71 | 46.83 | 458,039 | -0.47(-1.00%) |
Dec 16, 2015 | 46.76 | 47.44 | 46.27 | 47.30 | 406,255 | +0.98(+2.11%) |
Dec 15, 2015 | 46.28 | 46.51 | 45.77 | 46.32 | 309,804 | +0.43(+0.94%) |
Dec 14, 2015 | 45.60 | 45.96 | 45.06 | 45.89 | 448,597 | +0.43(+0.95%) |
Dec 11, 2015 | 44.73 | 45.70 | 44.73 | 45.46 | 471,828 | -0.28(-0.62%) |
Dec 10, 2015 | 45.24 | 45.93 | 44.96 | 45.74 | 297,915 | +0.59(+1.31%) |
Dec 09, 2015 | 45.53 | 46.18 | 44.85 | 45.15 | 424,622 | -0.45(-0.99%) |
Dec 08, 2015 | 46.55 | 46.74 | 45.39 | 45.60 | 462,016 | -1.50(-3.18%) |
Dec 07, 2015 | 47.73 | 47.79 | 46.84 | 47.10 | 357,843 | -0.84(-1.75%) |
Dec 04, 2015 | 46.82 | 48.19 | 46.82 | 47.93 | 445,630 | +0.98(+2.09%) |
Dec 03, 2015 | 47.98 | 48.30 | 46.79 | 46.95 | 481,200 | -0.94(-1.97%) |
Dec 02, 2015 | 47.69 | 48.15 | 47.48 | 47.90 | 393,457 | +0.09(+0.20%) |
Dec 01, 2015 | 47.70 | 47.97 | 47.27 | 47.80 | 352,068 | +0.29(+0.61%) |
Nov 30, 2015 | 47.60 | 47.83 | 46.92 | 47.51 | 374,793 | +0.26(+0.56%) |
Nov 27, 2015 | 46.74 | 47.73 | 46.47 | 47.25 | 236,013 | +0.44(+0.95%) |
Nov 25, 2015 | 46.88 | 46.80 | 46.80 | 46.80 | 375,229 | -0.14(-0.30%) |
Nov 24, 2015 | 45.61 | 47.09 | 45.61 | 46.94 | 292,584 | +0.98(+2.13%) |
Nov 23, 2015 | 45.42 | 46.21 | 45.42 | 45.96 | 317,816 | +0.45(+0.99%) |
Nov 20, 2015 | 45.59 | 45.97 | 44.47 | 45.51 | 222,262 | +0.21(+0.46%) |
Nov 19, 2015 | 44.79 | 45.38 | 44.71 | 45.31 | 388,325 | +0.42(+0.94%) |
Nov 18, 2015 | 43.91 | 44.93 | 43.52 | 44.88 | 216,080 | +1.25(+2.87%) |
Nov 17, 2015 | 43.95 | 44.30 | 43.25 | 43.63 | 384,353 | -0.30(-0.69%) |
Nov 16, 2015 | 43.15 | 43.95 | 43.03 | 43.93 | 329,966 | +0.54(+1.24%) |
Nov 13, 2015 | 43.10 | 44.07 | 43.07 | 43.39 | 266,017 | +0.01(+0.02%) |
Nov 12, 2015 | 44.03 | 44.44 | 43.32 | 43.38 | 292,661 | -1.06(-2.40%) |
Nov 11, 2015 | 45.12 | 45.12 | 43.98 | 44.45 | 393,391 | -0.71(-1.58%) |
Nov 10, 2015 | 42.30 | 45.63 | 41.20 | 45.16 | 730,094 | +1.96(+4.55%) |
Nov 09, 2015 | 44.72 | 45.09 | 43.04 | 43.20 | 409,937 | -1.65(-3.67%) |
Nov 06, 2015 | 44.09 | 44.87 | 44.01 | 44.84 | 440,477 | +0.42(+0.95%) |
Nov 05, 2015 | 44.65 | 45.12 | 44.15 | 44.42 | 431,153 | -0.22(-0.48%) |
Nov 04, 2015 | 44.20 | 44.80 | 43.92 | 44.64 | 215,779 | +0.53(+1.19%) |
Nov 03, 2015 | 43.20 | 44.46 | 43.07 | 44.11 | 273,203 | +0.72(+1.67%) |
Nov 02, 2015 | 42.69 | 43.55 | 42.69 | 43.39 | 271,299 | +0.61(+1.43%) |
Oct 30, 2015 | 43.21 | 43.38 | 42.64 | 42.77 | 193,487 | -0.46(-1.07%) |
Oct 29, 2015 | 42.81 | 43.54 | 42.81 | 43.24 | 189,204 | +0.24(+0.55%) |
Oct 28, 2015 | 41.09 | 43.08 | 41.05 | 43.00 | 335,895 | +1.86(+4.52%) |
Oct 27, 2015 | 42.14 | 42.47 | 40.92 | 41.14 | 354,241 | -1.28(-3.01%) |
Oct 26, 2015 | 42.45 | 42.65 | 42.28 | 42.42 | 194,713 | +0.02(+0.04%) |
Oct 23, 2015 | 42.30 | 42.42 | 41.71 | 42.40 | 193,781 | +0.37(+0.87%) |
Oct 22, 2015 | 40.70 | 42.42 | 40.64 | 42.03 | 238,246 | +1.50(+3.71%) |
Oct 21, 2015 | 40.94 | 41.07 | 40.41 | 40.53 | 192,731 | -0.13(-0.32%) |
Oct 20, 2015 | 40.42 | 40.91 | 40.04 | 40.66 | 362,808 | +0.23(+0.58%) |
Oct 19, 2015 | 40.27 | 40.57 | 40.19 | 40.42 | 188,148 | -0.13(-0.32%) |
Oct 16, 2015 | 41.05 | 41.16 | 40.13 | 40.56 | 219,012 | -0.56(-1.37%) |
Oct 15, 2015 | 40.90 | 41.46 | 39.95 | 41.12 | 225,384 | +0.45(+1.11%) |
Oct 14, 2015 | 41.55 | 41.67 | 40.60 | 40.67 | 252,755 | -0.95(-2.28%) |
Oct 13, 2015 | 42.21 | 42.46 | 41.36 | 41.62 | 211,997 | -1.19(-2.79%) |
Oct 12, 2015 | 43.52 | 43.52 | 42.68 | 42.81 | 222,981 | -0.78(-1.79%) |
Oct 09, 2015 | 43.50 | 43.89 | 43.21 | 43.59 | 312,763 | +0.16(+0.37%) |
Oct 08, 2015 | 41.90 | 43.46 | 41.66 | 43.43 | 389,881 | +1.46(+3.47%) |
Oct 07, 2015 | 40.67 | 42.05 | 40.67 | 41.98 | 493,671 | +1.65(+4.08%) |
Oct 06, 2015 | 40.17 | 40.79 | 40.05 | 40.33 | 239,671 | +0.06(+0.14%) |
Oct 05, 2015 | 38.53 | 40.32 | 38.53 | 40.27 | 372,739 | +1.88(+4.90%) |
Oct 02, 2015 | 37.52 | 38.42 | 37.30 | 38.39 | 353,156 | +0.55(+1.44%) |