Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.75 | 46.33 | 46.33 | 46.33 | 2,833,000 | -0.76(-1.61%) |
Dec 30, 2015 | 47.99 | 48.35 | 46.54 | 47.09 | 2,964,007 | -0.95(-1.98%) |
Dec 29, 2015 | 48.36 | 48.60 | 47.53 | 48.04 | 1,885,467 | +0.09(+0.19%) |
Dec 28, 2015 | 48.45 | 48.50 | 47.18 | 47.95 | 2,480,300 | -0.79(-1.62%) |
Dec 24, 2015 | 49.28 | 48.74 | 48.74 | 48.74 | 920,100 | -0.40(-0.81%) |
Dec 23, 2015 | 48.92 | 49.30 | 48.75 | 49.14 | 2,235,130 | +0.61(+1.26%) |
Dec 22, 2015 | 48.80 | 49.01 | 48.23 | 48.53 | 2,254,145 | -0.17(-0.35%) |
Dec 21, 2015 | 48.26 | 48.98 | 48.17 | 48.70 | 4,448,830 | +0.11(+0.23%) |
Dec 18, 2015 | 48.16 | 48.71 | 47.90 | 48.59 | 12,738,456 | +0.18(+0.37%) |
Dec 17, 2015 | 50.00 | 50.25 | 48.33 | 48.41 | 6,927,489 | -1.42(-2.85%) |
Dec 16, 2015 | 48.90 | 49.96 | 48.10 | 49.83 | 4,629,074 | +1.49(+3.08%) |
Dec 15, 2015 | 48.73 | 49.91 | 48.10 | 48.34 | 9,824,217 | -0.20(-0.41%) |
Dec 14, 2015 | 48.50 | 49.25 | 47.74 | 48.54 | 10,844,081 | -0.15(-0.31%) |
Dec 11, 2015 | 49.81 | 50.63 | 48.02 | 48.69 | 6,717,157 | -1.80(-3.57%) |
Dec 10, 2015 | 52.60 | 52.65 | 50.00 | 50.49 | 7,071,116 | -0.23(-0.45%) |
Dec 09, 2015 | 52.67 | 53.00 | 50.34 | 50.72 | 7,717,992 | -2.26(-4.27%) |
Dec 08, 2015 | 51.51 | 53.21 | 50.95 | 52.98 | 4,554,368 | -0.15(-0.28%) |
Dec 07, 2015 | 53.85 | 54.30 | 52.81 | 53.13 | 3,686,491 | -0.97(-1.79%) |
Dec 04, 2015 | 53.30 | 54.51 | 53.00 | 54.10 | 3,341,019 | +0.76(+1.42%) |
Dec 03, 2015 | 54.49 | 54.49 | 52.99 | 53.34 | 4,651,484 | -0.41(-0.76%) |
Dec 02, 2015 | 54.76 | 55.60 | 53.68 | 53.75 | 3,639,839 | -55.10(-50.62%) |
Dec 01, 2015 | 106.00 | 109.07 | 104.53 | 108.85 | 3,524,000 | +1.84(+1.72%) |
Nov 30, 2015 | 103.17 | 107.01 | 103.17 | 107.01 | 13,856,402 | +4.31(+4.20%) |
Nov 27, 2015 | 103.55 | 104.47 | 100.86 | 102.70 | 2,479,960 | -2.29(-2.18%) |
Nov 25, 2015 | 105.60 | 104.99 | 104.99 | 104.99 | 5,844,600 | -1.28(-1.20%) |
Nov 24, 2015 | 108.50 | 108.94 | 105.21 | 106.27 | 4,206,018 | -4.33(-3.92%) |
Nov 23, 2015 | 110.03 | 111.00 | 107.26 | 110.60 | 3,477,359 | -1.07(-0.96%) |
Nov 20, 2015 | 110.99 | 112.43 | 106.85 | 111.67 | 5,487,335 | +1.82(+1.66%) |
Nov 19, 2015 | 106.15 | 114.72 | 106.00 | 109.85 | 12,111,596 | +14.78(+15.55%) |
Nov 18, 2015 | 92.95 | 96.26 | 92.55 | 95.07 | 3,363,632 | +2.50(+2.70%) |
Nov 17, 2015 | 97.22 | 98.50 | 91.44 | 92.57 | 4,219,205 | -4.82(-4.95%) |
Nov 16, 2015 | 95.62 | 97.63 | 93.81 | 97.39 | 3,080,123 | +0.14(+0.14%) |
Nov 13, 2015 | 97.01 | 97.76 | 94.88 | 97.25 | 2,348,426 | -2.33(-2.34%) |
Nov 12, 2015 | 98.97 | 100.56 | 98.25 | 99.58 | 1,902,293 | +0.42(+0.42%) |
Nov 11, 2015 | 98.83 | 100.42 | 98.35 | 99.16 | 1,985,973 | +0.93(+0.95%) |
Nov 10, 2015 | 97.63 | 99.10 | 95.82 | 98.23 | 2,529,997 | +0.31(+0.32%) |
Nov 09, 2015 | 101.94 | 103.40 | 96.33 | 97.92 | 4,278,633 | -5.47(-5.29%) |
Nov 06, 2015 | 98.85 | 103.58 | 98.24 | 103.39 | 3,487,075 | +4.51(+4.56%) |
Nov 05, 2015 | 98.00 | 99.28 | 94.62 | 98.88 | 2,757,791 | +2.43(+2.52%) |
Nov 04, 2015 | 98.30 | 98.75 | 94.57 | 96.45 | 3,579,584 | -0.72(-0.74%) |
Nov 03, 2015 | 96.17 | 97.80 | 93.78 | 97.17 | 4,546,149 | +0.81(+0.84%) |
Nov 02, 2015 | 93.01 | 97.98 | 92.44 | 96.36 | 4,995,759 | +3.39(+3.65%) |
Oct 30, 2015 | 88.66 | 93.89 | 88.66 | 92.97 | 6,325,807 | +5.06(+5.76%) |
Oct 29, 2015 | 88.64 | 89.40 | 86.84 | 87.91 | 3,529,296 | -0.50(-0.57%) |
Oct 28, 2015 | 88.00 | 89.96 | 86.32 | 88.41 | 4,268,551 | -0.22(-0.25%) |
Oct 27, 2015 | 89.99 | 91.68 | 85.10 | 88.63 | 8,339,515 | -2.15(-2.37%) |
Oct 26, 2015 | 89.26 | 97.29 | 88.75 | 90.78 | 24,275,176 | +16.44(+22.11%) |
Oct 23, 2015 | 75.15 | 75.75 | 73.50 | 74.34 | 3,968,591 | +1.95(+2.69%) |
Oct 22, 2015 | 72.99 | 75.45 | 71.23 | 72.39 | 2,630,552 | +0.17(+0.24%) |
Oct 21, 2015 | 72.84 | 73.70 | 71.12 | 72.22 | 1,342,990 | -1.09(-1.49%) |
Oct 20, 2015 | 73.09 | 74.78 | 72.32 | 73.31 | 2,368,557 | +1.31(+1.82%) |
Oct 19, 2015 | 71.33 | 72.57 | 70.59 | 72.00 | 1,321,006 | +0.95(+1.34%) |
Oct 16, 2015 | 70.08 | 72.24 | 69.51 | 71.05 | 2,814,061 | +0.90(+1.28%) |
Oct 15, 2015 | 69.39 | 70.90 | 68.63 | 70.15 | 2,393,108 | +1.71(+2.50%) |
Oct 14, 2015 | 68.65 | 69.54 | 66.62 | 68.44 | 2,305,108 | -0.06(-0.09%) |
Oct 13, 2015 | 67.50 | 69.75 | 67.01 | 68.50 | 1,869,798 | +1.16(+1.72%) |
Oct 12, 2015 | 67.95 | 69.61 | 67.16 | 67.34 | 1,943,869 | +0.07(+0.10%) |
Oct 09, 2015 | 68.24 | 69.48 | 66.60 | 67.27 | 2,592,883 | -1.00(-1.46%) |
Oct 08, 2015 | 69.52 | 70.91 | 66.09 | 68.27 | 2,415,534 | -1.87(-2.67%) |
Oct 07, 2015 | 71.64 | 72.34 | 68.98 | 70.14 | 3,345,741 | +1.49(+2.17%) |
Oct 06, 2015 | 68.50 | 70.99 | 68.21 | 68.65 | 1,896,141 | -0.42(-0.61%) |
Oct 05, 2015 | 67.09 | 70.23 | 66.55 | 69.07 | 3,420,243 | +2.30(+3.44%) |
Oct 02, 2015 | 63.34 | 68.11 | 63.23 | 66.77 | 4,262,633 | +4.17(+6.66%) |