Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.78 | 46.85 | 46.85 | 46.85 | 335,720 | -1.11(-2.32%) |
Dec 30, 2015 | 48.17 | 48.23 | 47.69 | 47.96 | 238,676 | -0.14(-0.29%) |
Dec 29, 2015 | 47.91 | 48.43 | 47.43 | 48.10 | 290,581 | +0.42(+0.87%) |
Dec 28, 2015 | 47.91 | 47.91 | 47.28 | 47.69 | 206,501 | -0.55(-1.13%) |
Dec 24, 2015 | 47.75 | 48.23 | 48.23 | 48.23 | 119,892 | +0.41(+0.85%) |
Dec 23, 2015 | 47.39 | 48.03 | 47.20 | 47.83 | 224,563 | +0.65(+1.38%) |
Dec 22, 2015 | 46.54 | 47.32 | 46.15 | 47.18 | 310,854 | +0.75(+1.60%) |
Dec 21, 2015 | 46.70 | 47.25 | 46.17 | 46.43 | 517,186 | +0.16(+0.35%) |
Dec 18, 2015 | 46.90 | 47.45 | 46.24 | 46.27 | 739,386 | -0.62(-1.33%) |
Dec 17, 2015 | 47.37 | 47.37 | 46.77 | 46.89 | 457,429 | -0.47(-1.00%) |
Dec 16, 2015 | 46.82 | 47.51 | 46.33 | 47.37 | 405,714 | +0.98(+2.12%) |
Dec 15, 2015 | 46.34 | 46.57 | 45.83 | 46.38 | 309,392 | +0.43(+0.94%) |
Dec 14, 2015 | 45.66 | 46.02 | 45.12 | 45.95 | 448,000 | +0.43(+0.95%) |
Dec 11, 2015 | 44.79 | 45.76 | 44.79 | 45.52 | 471,200 | -0.28(-0.62%) |
Dec 10, 2015 | 45.30 | 45.99 | 45.02 | 45.80 | 297,518 | +0.59(+1.31%) |
Dec 09, 2015 | 45.59 | 46.24 | 44.91 | 45.21 | 424,057 | -0.45(-0.99%) |
Dec 08, 2015 | 46.61 | 46.80 | 45.45 | 45.66 | 461,401 | -1.50(-3.18%) |
Dec 07, 2015 | 47.79 | 47.86 | 46.90 | 47.16 | 357,367 | -0.84(-1.75%) |
Dec 04, 2015 | 46.88 | 48.25 | 46.88 | 48.00 | 445,037 | +0.98(+2.09%) |
Dec 03, 2015 | 48.04 | 48.37 | 46.86 | 47.02 | 480,559 | -0.94(-1.97%) |
Dec 02, 2015 | 47.75 | 48.21 | 47.54 | 47.96 | 392,933 | +0.09(+0.20%) |
Dec 01, 2015 | 47.76 | 48.04 | 47.34 | 47.87 | 351,599 | +0.29(+0.61%) |
Nov 30, 2015 | 47.67 | 47.89 | 46.98 | 47.57 | 374,294 | +0.26(+0.56%) |
Nov 27, 2015 | 46.80 | 47.79 | 46.54 | 47.31 | 235,699 | +0.44(+0.95%) |
Nov 25, 2015 | 46.94 | 46.87 | 46.87 | 46.87 | 374,730 | -0.14(-0.30%) |
Nov 24, 2015 | 45.67 | 47.15 | 45.67 | 47.01 | 292,195 | +0.98(+2.13%) |
Nov 23, 2015 | 45.48 | 46.27 | 45.48 | 46.03 | 317,393 | +0.45(+0.99%) |
Nov 20, 2015 | 45.65 | 46.04 | 44.53 | 45.57 | 221,966 | +0.21(+0.46%) |
Nov 19, 2015 | 44.85 | 45.44 | 44.77 | 45.37 | 387,809 | +0.42(+0.94%) |
Nov 18, 2015 | 43.97 | 44.99 | 43.58 | 44.94 | 215,792 | +1.25(+2.87%) |
Nov 17, 2015 | 44.01 | 44.36 | 43.31 | 43.69 | 383,842 | -0.30(-0.69%) |
Nov 16, 2015 | 43.21 | 44.01 | 43.09 | 43.99 | 329,527 | +0.54(+1.24%) |
Nov 13, 2015 | 43.16 | 44.13 | 43.13 | 43.45 | 265,662 | +0.01(+0.02%) |
Nov 12, 2015 | 44.09 | 44.50 | 43.38 | 43.44 | 292,271 | -1.07(-2.39%) |
Nov 11, 2015 | 45.18 | 45.18 | 44.04 | 44.51 | 392,867 | -0.72(-1.58%) |
Nov 10, 2015 | 42.36 | 45.69 | 41.25 | 45.22 | 729,122 | +1.97(+4.55%) |
Nov 09, 2015 | 44.78 | 45.15 | 43.09 | 43.26 | 409,391 | -1.65(-3.67%) |
Nov 06, 2015 | 44.15 | 44.93 | 44.06 | 44.90 | 439,891 | +0.42(+0.95%) |
Nov 05, 2015 | 44.71 | 45.18 | 44.21 | 44.48 | 430,579 | -0.22(-0.48%) |
Nov 04, 2015 | 44.26 | 44.86 | 43.98 | 44.70 | 215,492 | +0.53(+1.19%) |
Nov 03, 2015 | 43.26 | 44.52 | 43.12 | 44.17 | 272,840 | +0.72(+1.67%) |
Nov 02, 2015 | 42.75 | 43.61 | 42.75 | 43.44 | 270,938 | +0.61(+1.43%) |
Oct 30, 2015 | 43.26 | 43.43 | 42.70 | 42.83 | 193,229 | -0.46(-1.07%) |
Oct 29, 2015 | 42.87 | 43.59 | 42.87 | 43.29 | 188,953 | +0.24(+0.55%) |
Oct 28, 2015 | 41.15 | 43.14 | 41.11 | 43.06 | 335,447 | +1.86(+4.52%) |
Oct 27, 2015 | 42.19 | 42.53 | 40.98 | 41.19 | 353,769 | -1.28(-3.01%) |
Oct 26, 2015 | 42.51 | 42.71 | 42.34 | 42.47 | 194,454 | +0.02(+0.04%) |
Oct 23, 2015 | 42.36 | 42.47 | 41.77 | 42.45 | 193,523 | +0.37(+0.87%) |
Oct 22, 2015 | 40.75 | 42.47 | 40.69 | 42.09 | 237,929 | +1.51(+3.71%) |
Oct 21, 2015 | 41.00 | 41.13 | 40.46 | 40.58 | 192,474 | -0.13(-0.32%) |
Oct 20, 2015 | 40.48 | 40.97 | 40.09 | 40.71 | 362,325 | +0.24(+0.58%) |
Oct 19, 2015 | 40.33 | 40.62 | 40.25 | 40.48 | 187,898 | -0.13(-0.32%) |
Oct 16, 2015 | 41.11 | 41.21 | 40.19 | 40.61 | 218,720 | -0.56(-1.37%) |
Oct 15, 2015 | 40.96 | 41.51 | 40.01 | 41.17 | 225,084 | +0.45(+1.11%) |
Oct 14, 2015 | 41.61 | 41.73 | 40.66 | 40.72 | 252,419 | -0.95(-2.28%) |
Oct 13, 2015 | 42.27 | 42.52 | 41.42 | 41.67 | 211,715 | -1.20(-2.79%) |
Oct 12, 2015 | 43.58 | 43.58 | 42.74 | 42.87 | 222,684 | -0.78(-1.79%) |
Oct 09, 2015 | 43.56 | 43.95 | 43.26 | 43.65 | 312,347 | +0.16(+0.37%) |
Oct 08, 2015 | 41.96 | 43.52 | 41.72 | 43.49 | 389,362 | +1.46(+3.47%) |
Oct 07, 2015 | 40.72 | 42.11 | 40.72 | 42.03 | 493,014 | +1.65(+4.08%) |
Oct 06, 2015 | 40.22 | 40.85 | 40.11 | 40.38 | 239,351 | +0.06(+0.14%) |
Oct 05, 2015 | 38.59 | 40.37 | 38.59 | 40.33 | 372,243 | +1.88(+4.90%) |
Oct 02, 2015 | 37.57 | 38.47 | 37.35 | 38.44 | 352,685 | +0.55(+1.44%) |