Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.85 | 43.69 | 43.69 | 43.69 | 235,000 | +0.00(+0.00%) |
Dec 30, 2015 | 44.05 | 44.25 | 43.60 | 43.69 | 233,217 | -0.45(-1.03%) |
Dec 29, 2015 | 43.71 | 44.35 | 43.65 | 44.14 | 375,768 | +0.66(+1.52%) |
Dec 28, 2015 | 44.02 | 44.02 | 43.07 | 43.48 | 530,356 | +0.44(+1.03%) |
Dec 24, 2015 | 42.59 | 43.04 | 43.04 | 43.04 | 108,706 | +0.20(+0.46%) |
Dec 23, 2015 | 42.96 | 43.13 | 42.56 | 42.84 | 170,599 | +0.12(+0.29%) |
Dec 22, 2015 | 42.76 | 42.89 | 42.20 | 42.72 | 406,392 | -0.15(-0.35%) |
Dec 21, 2015 | 42.51 | 43.15 | 42.35 | 42.87 | 399,693 | +1.08(+2.57%) |
Dec 18, 2015 | 41.61 | 42.00 | 41.43 | 41.79 | 380,687 | +0.04(+0.09%) |
Dec 17, 2015 | 42.70 | 42.84 | 41.73 | 41.76 | 823,808 | -0.88(-2.06%) |
Dec 16, 2015 | 42.32 | 42.93 | 42.30 | 42.63 | 495,840 | +0.63(+1.51%) |
Dec 15, 2015 | 42.13 | 42.29 | 41.83 | 42.00 | 497,825 | +0.21(+0.50%) |
Dec 14, 2015 | 41.83 | 42.07 | 41.43 | 41.79 | 361,642 | +0.40(+0.96%) |
Dec 11, 2015 | 41.59 | 41.80 | 41.31 | 41.40 | 340,520 | -0.82(-1.94%) |
Dec 10, 2015 | 41.90 | 42.37 | 41.69 | 42.22 | 382,427 | +0.79(+1.91%) |
Dec 09, 2015 | 41.77 | 41.78 | 41.13 | 41.42 | 1,341,674 | +0.32(+0.78%) |
Dec 08, 2015 | 43.07 | 43.08 | 40.97 | 41.10 | 1,159,170 | -2.81(-6.40%) |
Dec 07, 2015 | 44.71 | 44.95 | 43.75 | 43.92 | 619,258 | -0.93(-2.08%) |
Dec 04, 2015 | 44.65 | 44.94 | 44.26 | 44.85 | 502,385 | +0.20(+0.44%) |
Dec 03, 2015 | 45.58 | 45.97 | 44.36 | 44.65 | 434,179 | -0.86(-1.89%) |
Dec 02, 2015 | 45.52 | 46.05 | 45.13 | 45.51 | 348,867 | +0.15(+0.33%) |
Dec 01, 2015 | 45.27 | 45.75 | 44.60 | 45.36 | 582,566 | +1.15(+2.60%) |
Nov 30, 2015 | 44.41 | 45.17 | 44.13 | 44.21 | 893,582 | -0.09(-0.21%) |
Nov 27, 2015 | 44.27 | 44.84 | 43.83 | 44.30 | 625,083 | -2.64(-5.63%) |
Nov 25, 2015 | 46.96 | 46.95 | 46.95 | 46.95 | 476,357 | -0.01(-0.02%) |
Nov 24, 2015 | 47.76 | 47.84 | 46.86 | 46.96 | 533,973 | -0.93(-1.95%) |
Nov 23, 2015 | 48.34 | 48.56 | 47.71 | 47.89 | 285,522 | -0.07(-0.14%) |
Nov 20, 2015 | 47.76 | 48.07 | 47.55 | 47.96 | 356,873 | +0.28(+0.59%) |
Nov 19, 2015 | 47.41 | 48.09 | 47.30 | 47.67 | 316,934 | -0.89(-1.83%) |
Nov 18, 2015 | 48.04 | 48.62 | 47.86 | 48.56 | 462,880 | +0.12(+0.25%) |
Nov 17, 2015 | 48.75 | 48.89 | 48.17 | 48.44 | 655,542 | +0.02(+0.04%) |
Nov 16, 2015 | 49.58 | 50.39 | 48.01 | 48.42 | 1,243,753 | -1.16(-2.34%) |
Nov 13, 2015 | 47.83 | 49.83 | 47.77 | 49.58 | 952,182 | +2.52(+5.35%) |
Nov 12, 2015 | 47.18 | 47.43 | 46.68 | 47.06 | 489,805 | -0.28(-0.60%) |
Nov 11, 2015 | 47.44 | 47.62 | 46.92 | 47.34 | 841,771 | +1.09(+2.35%) |
Nov 10, 2015 | 47.63 | 47.63 | 43.47 | 46.26 | 2,408,250 | -3.58(-7.18%) |
Nov 09, 2015 | 49.55 | 50.86 | 49.47 | 49.83 | 914,387 | -0.66(-1.31%) |
Nov 06, 2015 | 51.64 | 52.38 | 49.37 | 50.49 | 1,829,530 | -11.09(-18.01%) |
Nov 05, 2015 | 61.30 | 61.80 | 61.29 | 61.58 | 312,432 | -1.01(-1.61%) |
Nov 04, 2015 | 62.49 | 62.62 | 62.14 | 62.59 | 312,669 | +0.01(+0.02%) |
Nov 03, 2015 | 62.35 | 62.93 | 62.31 | 62.59 | 495,378 | +0.25(+0.39%) |
Nov 02, 2015 | 61.54 | 62.34 | 61.54 | 62.34 | 208,537 | +1.19(+1.94%) |
Oct 30, 2015 | 61.83 | 61.83 | 60.67 | 61.15 | 665,994 | -0.11(-0.18%) |
Oct 29, 2015 | 61.39 | 62.29 | 60.98 | 61.26 | 533,692 | +1.86(+3.13%) |
Oct 28, 2015 | 59.99 | 61.17 | 59.04 | 59.40 | 1,015,107 | -2.20(-3.57%) |
Oct 27, 2015 | 61.16 | 61.74 | 61.03 | 61.60 | 571,787 | -0.28(-0.46%) |
Oct 26, 2015 | 61.48 | 62.37 | 61.28 | 61.89 | 484,118 | -0.31(-0.50%) |
Oct 23, 2015 | 61.07 | 62.66 | 61.05 | 62.20 | 465,287 | +1.10(+1.81%) |
Oct 22, 2015 | 60.41 | 61.18 | 59.75 | 61.09 | 508,444 | +0.82(+1.36%) |
Oct 21, 2015 | 61.49 | 60.91 | 59.48 | 60.27 | 446,171 | -1.22(-1.98%) |
Oct 20, 2015 | 62.92 | 62.95 | 61.30 | 61.49 | 514,152 | -2.49(-3.89%) |
Oct 19, 2015 | 62.87 | 64.18 | 62.86 | 63.98 | 431,915 | +2.21(+3.58%) |
Oct 16, 2015 | 61.95 | 62.26 | 61.24 | 61.77 | 749,536 | +0.81(+1.33%) |
Oct 15, 2015 | 61.39 | 61.54 | 60.77 | 60.96 | 583,512 | -0.16(-0.26%) |
Oct 14, 2015 | 61.14 | 61.52 | 60.78 | 61.12 | 155,551 | +0.17(+0.28%) |
Oct 13, 2015 | 61.47 | 61.58 | 60.90 | 60.95 | 260,070 | -0.62(-1.01%) |
Oct 12, 2015 | 61.36 | 62.00 | 61.18 | 61.58 | 211,745 | -0.42(-0.69%) |
Oct 09, 2015 | 62.23 | 62.74 | 61.75 | 62.00 | 194,388 | -0.22(-0.35%) |
Oct 08, 2015 | 61.60 | 62.42 | 60.75 | 62.22 | 360,611 | +0.40(+0.64%) |
Oct 07, 2015 | 60.64 | 61.91 | 60.29 | 61.82 | 369,939 | +1.16(+1.91%) |
Oct 06, 2015 | 61.63 | 61.96 | 60.13 | 60.66 | 459,664 | -1.11(-1.80%) |
Oct 05, 2015 | 60.60 | 61.81 | 60.24 | 61.77 | 550,322 | +1.23(+2.03%) |
Oct 02, 2015 | 59.68 | 60.64 | 58.88 | 60.55 | 719,571 | +0.54(+0.90%) |