Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.65 | 47.40 | 47.40 | 47.40 | 192,300 | -1.49(-3.05%) |
Dec 30, 2015 | 49.54 | 50.17 | 48.84 | 48.89 | 149,671 | -0.81(-1.63%) |
Dec 29, 2015 | 48.75 | 49.77 | 48.75 | 49.70 | 90,195 | +1.14(+2.35%) |
Dec 28, 2015 | 49.01 | 49.38 | 48.05 | 48.56 | 118,974 | -0.53(-1.08%) |
Dec 24, 2015 | 48.90 | 49.09 | 49.09 | 49.09 | 59,500 | +0.15(+0.31%) |
Dec 23, 2015 | 48.88 | 49.40 | 48.75 | 48.94 | 140,592 | +0.39(+0.80%) |
Dec 22, 2015 | 48.70 | 49.50 | 47.58 | 48.55 | 110,757 | +0.20(+0.41%) |
Dec 21, 2015 | 48.33 | 48.89 | 47.58 | 48.35 | 151,809 | +0.57(+1.19%) |
Dec 18, 2015 | 49.70 | 50.09 | 47.78 | 47.78 | 514,268 | -1.89(-3.81%) |
Dec 17, 2015 | 50.55 | 50.76 | 49.60 | 49.67 | 335,278 | -0.88(-1.74%) |
Dec 16, 2015 | 48.54 | 50.75 | 48.39 | 50.55 | 320,073 | +2.62(+5.47%) |
Dec 15, 2015 | 47.51 | 48.22 | 47.20 | 47.93 | 150,918 | +0.91(+1.94%) |
Dec 14, 2015 | 46.58 | 47.10 | 46.06 | 47.02 | 254,177 | +0.56(+1.21%) |
Dec 11, 2015 | 46.40 | 47.27 | 46.40 | 46.46 | 183,491 | -0.91(-1.92%) |
Dec 10, 2015 | 48.30 | 49.30 | 47.10 | 47.37 | 217,840 | -0.83(-1.72%) |
Dec 09, 2015 | 48.80 | 49.46 | 48.10 | 48.20 | 155,719 | -0.64(-1.31%) |
Dec 08, 2015 | 48.16 | 49.11 | 48.16 | 48.84 | 216,034 | -0.01(-0.02%) |
Dec 07, 2015 | 49.87 | 49.87 | 48.38 | 48.85 | 173,129 | -0.54(-1.09%) |
Dec 04, 2015 | 48.56 | 49.64 | 48.21 | 49.39 | 217,281 | +0.83(+1.71%) |
Dec 03, 2015 | 50.42 | 50.77 | 48.10 | 48.56 | 220,083 | -1.60(-3.19%) |
Dec 02, 2015 | 51.55 | 51.55 | 49.71 | 50.16 | 190,051 | -1.36(-2.64%) |
Dec 01, 2015 | 51.25 | 51.55 | 50.57 | 51.52 | 253,836 | +0.68(+1.34%) |
Nov 30, 2015 | 50.14 | 51.38 | 49.99 | 50.84 | 226,128 | +0.71(+1.42%) |
Nov 27, 2015 | 49.74 | 50.28 | 49.34 | 50.13 | 81,014 | +0.37(+0.74%) |
Nov 25, 2015 | 49.33 | 49.76 | 49.76 | 49.76 | 132,800 | +0.33(+0.67%) |
Nov 24, 2015 | 48.44 | 49.47 | 48.28 | 49.43 | 166,084 | +0.77(+1.58%) |
Nov 23, 2015 | 48.85 | 49.63 | 48.36 | 48.66 | 170,364 | -0.04(-0.08%) |
Nov 20, 2015 | 47.77 | 48.93 | 47.77 | 48.70 | 164,615 | +1.28(+2.70%) |
Nov 19, 2015 | 47.60 | 48.16 | 47.03 | 47.42 | 91,655 | -0.23(-0.48%) |
Nov 18, 2015 | 46.77 | 47.77 | 46.67 | 47.65 | 193,345 | +1.26(+2.72%) |
Nov 17, 2015 | 46.65 | 46.98 | 46.08 | 46.39 | 201,374 | -0.42(-0.90%) |
Nov 16, 2015 | 46.12 | 47.12 | 45.86 | 46.81 | 137,631 | +0.71(+1.54%) |
Nov 13, 2015 | 46.04 | 46.65 | 45.77 | 46.10 | 193,163 | -0.16(-0.35%) |
Nov 12, 2015 | 46.99 | 47.62 | 46.25 | 46.26 | 195,017 | -1.01(-2.14%) |
Nov 11, 2015 | 47.48 | 47.69 | 47.03 | 47.27 | 100,243 | +0.03(+0.06%) |
Nov 10, 2015 | 47.45 | 47.45 | 46.49 | 47.24 | 215,713 | +0.31(+0.66%) |
Nov 09, 2015 | 47.68 | 47.96 | 46.70 | 46.93 | 149,852 | -1.02(-2.13%) |
Nov 06, 2015 | 47.62 | 48.83 | 47.35 | 47.95 | 218,132 | +0.12(+0.25%) |
Nov 05, 2015 | 48.57 | 49.20 | 47.40 | 47.83 | 263,024 | -0.87(-1.79%) |
Nov 04, 2015 | 49.14 | 49.46 | 48.32 | 48.70 | 231,805 | -0.28(-0.57%) |
Nov 03, 2015 | 49.42 | 49.93 | 48.69 | 48.98 | 317,204 | -0.40(-0.81%) |
Nov 02, 2015 | 49.40 | 49.90 | 48.29 | 49.38 | 491,538 | +0.22(+0.45%) |
Oct 30, 2015 | 45.50 | 51.71 | 45.31 | 49.16 | 1,614,330 | +5.71(+13.14%) |
Oct 29, 2015 | 45.66 | 47.25 | 43.23 | 43.45 | 849,712 | -2.50(-5.44%) |
Oct 28, 2015 | 46.35 | 47.85 | 45.69 | 45.95 | 658,818 | -0.05(-0.11%) |
Oct 27, 2015 | 46.93 | 46.93 | 45.40 | 46.00 | 351,934 | -1.05(-2.23%) |
Oct 26, 2015 | 47.46 | 47.49 | 46.58 | 47.05 | 260,447 | -0.19(-0.40%) |
Oct 23, 2015 | 46.90 | 48.47 | 46.75 | 47.24 | 396,142 | +0.96(+2.07%) |
Oct 22, 2015 | 47.61 | 47.61 | 45.35 | 46.28 | 485,400 | -0.87(-1.85%) |
Oct 21, 2015 | 48.27 | 48.27 | 46.92 | 47.15 | 196,136 | -0.72(-1.50%) |
Oct 20, 2015 | 48.03 | 48.61 | 47.06 | 47.87 | 168,889 | -0.37(-0.77%) |
Oct 19, 2015 | 48.23 | 48.29 | 47.60 | 48.24 | 200,647 | -0.07(-0.14%) |
Oct 16, 2015 | 48.22 | 49.08 | 46.64 | 48.31 | 198,746 | +0.00(+0.00%) |
Oct 15, 2015 | 47.55 | 48.39 | 46.95 | 48.31 | 204,805 | +1.24(+2.63%) |
Oct 14, 2015 | 46.93 | 47.79 | 46.45 | 47.07 | 144,258 | +0.08(+0.17%) |
Oct 13, 2015 | 48.08 | 48.79 | 46.96 | 46.99 | 342,356 | -1.26(-2.61%) |
Oct 12, 2015 | 48.76 | 48.88 | 47.55 | 48.25 | 172,902 | -0.43(-0.88%) |
Oct 09, 2015 | 47.80 | 48.85 | 47.29 | 48.68 | 197,563 | +1.19(+2.51%) |
Oct 08, 2015 | 47.38 | 48.13 | 46.99 | 47.49 | 238,681 | -0.23(-0.48%) |
Oct 07, 2015 | 46.50 | 47.82 | 46.08 | 47.72 | 420,499 | +1.58(+3.42%) |
Oct 06, 2015 | 46.82 | 47.62 | 46.10 | 46.14 | 129,971 | -0.66(-1.41%) |
Oct 05, 2015 | 46.31 | 47.13 | 46.25 | 46.80 | 232,911 | +0.95(+2.07%) |
Oct 02, 2015 | 44.05 | 45.87 | 43.85 | 45.85 | 170,588 | +1.33(+2.99%) |