Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 46.30 | 45.94 | 45.94 | 45.94 | 124,650 | -0.62(-1.33%) |
Dec 30, 2015 | 47.13 | 47.48 | 46.51 | 46.56 | 96,595 | -0.89(-1.87%) |
Dec 29, 2015 | 47.41 | 47.76 | 46.76 | 47.45 | 124,580 | +0.38(+0.81%) |
Dec 28, 2015 | 46.99 | 47.39 | 46.69 | 47.07 | 67,480 | -0.19(-0.41%) |
Dec 24, 2015 | 47.39 | 47.27 | 47.27 | 47.27 | 65,514 | -0.06(-0.14%) |
Dec 23, 2015 | 47.22 | 47.54 | 46.99 | 47.33 | 90,069 | +0.38(+0.81%) |
Dec 22, 2015 | 46.50 | 47.15 | 46.15 | 46.95 | 137,057 | +0.49(+1.06%) |
Dec 21, 2015 | 46.59 | 47.10 | 46.15 | 46.46 | 109,675 | +0.09(+0.20%) |
Dec 18, 2015 | 48.18 | 48.18 | 46.34 | 46.37 | 615,825 | -1.88(-3.89%) |
Dec 17, 2015 | 49.29 | 49.29 | 48.25 | 48.25 | 107,019 | -0.96(-1.95%) |
Dec 16, 2015 | 49.23 | 49.51 | 48.64 | 49.21 | 114,017 | +0.07(+0.15%) |
Dec 15, 2015 | 49.63 | 49.63 | 48.52 | 49.14 | 130,303 | +0.07(+0.15%) |
Dec 14, 2015 | 49.67 | 49.99 | 48.64 | 49.06 | 179,358 | -0.54(-1.08%) |
Dec 11, 2015 | 49.03 | 49.74 | 48.83 | 49.60 | 210,338 | -0.18(-0.35%) |
Dec 10, 2015 | 49.88 | 50.21 | 49.40 | 49.77 | 158,828 | -0.11(-0.22%) |
Dec 09, 2015 | 49.76 | 50.64 | 49.51 | 49.88 | 166,533 | +0.02(+0.04%) |
Dec 08, 2015 | 49.84 | 50.65 | 49.69 | 49.87 | 132,148 | -0.60(-1.19%) |
Dec 07, 2015 | 50.60 | 50.94 | 50.09 | 50.47 | 128,944 | -0.29(-0.57%) |
Dec 04, 2015 | 50.53 | 51.12 | 50.49 | 50.75 | 87,609 | +0.16(+0.31%) |
Dec 03, 2015 | 51.01 | 51.34 | 50.38 | 50.60 | 155,973 | -0.31(-0.60%) |
Dec 02, 2015 | 51.16 | 51.58 | 50.62 | 50.90 | 87,043 | -0.41(-0.79%) |
Dec 01, 2015 | 51.57 | 51.60 | 50.87 | 51.31 | 110,972 | -0.04(-0.07%) |
Nov 30, 2015 | 51.77 | 52.05 | 51.23 | 51.35 | 203,479 | -0.27(-0.52%) |
Nov 27, 2015 | 51.48 | 51.81 | 51.08 | 51.61 | 49,421 | +0.18(+0.34%) |
Nov 25, 2015 | 51.08 | 51.44 | 51.44 | 51.44 | 208,760 | +0.37(+0.72%) |
Nov 24, 2015 | 50.62 | 51.34 | 50.53 | 51.07 | 312,314 | +0.06(+0.13%) |
Nov 23, 2015 | 51.09 | 51.42 | 50.48 | 51.00 | 130,792 | -0.11(-0.22%) |
Nov 20, 2015 | 51.12 | 51.63 | 50.71 | 51.11 | 163,018 | +0.30(+0.60%) |
Nov 19, 2015 | 50.52 | 51.07 | 49.75 | 50.81 | 76,246 | +0.18(+0.35%) |
Nov 18, 2015 | 49.53 | 50.76 | 49.34 | 50.63 | 200,175 | +1.24(+2.52%) |
Nov 17, 2015 | 49.76 | 50.08 | 48.80 | 49.39 | 239,099 | -0.37(-0.74%) |
Nov 16, 2015 | 49.20 | 49.89 | 49.20 | 49.76 | 143,453 | +0.49(+0.99%) |
Nov 13, 2015 | 49.47 | 50.16 | 49.18 | 49.27 | 101,951 | -0.44(-0.89%) |
Nov 12, 2015 | 51.43 | 51.43 | 49.61 | 49.71 | 97,601 | -1.28(-2.51%) |
Nov 11, 2015 | 51.33 | 51.65 | 50.85 | 50.99 | 177,403 | -0.29(-0.56%) |
Nov 10, 2015 | 50.86 | 51.39 | 50.72 | 51.28 | 128,551 | +0.18(+0.34%) |
Nov 09, 2015 | 52.05 | 52.05 | 50.79 | 51.11 | 147,858 | -0.95(-1.82%) |
Nov 06, 2015 | 51.43 | 52.16 | 51.03 | 52.06 | 297,393 | +0.58(+1.13%) |
Nov 05, 2015 | 51.67 | 51.89 | 51.12 | 51.47 | 178,125 | -0.16(-0.30%) |
Nov 04, 2015 | 51.50 | 52.07 | 51.14 | 51.63 | 201,408 | +0.16(+0.30%) |
Nov 03, 2015 | 51.22 | 52.14 | 50.73 | 51.47 | 190,678 | +0.18(+0.34%) |
Nov 02, 2015 | 50.15 | 51.67 | 50.02 | 51.30 | 188,547 | +1.10(+2.19%) |
Oct 30, 2015 | 49.72 | 50.86 | 49.21 | 50.20 | 205,016 | +0.57(+1.15%) |
Oct 29, 2015 | 54.73 | 54.73 | 48.33 | 49.63 | 610,366 | -5.38(-9.77%) |
Oct 28, 2015 | 53.60 | 55.22 | 53.33 | 55.01 | 308,785 | +1.80(+3.38%) |
Oct 27, 2015 | 53.98 | 54.35 | 53.02 | 53.21 | 203,052 | -1.16(-2.14%) |
Oct 26, 2015 | 54.94 | 55.27 | 54.14 | 54.37 | 167,539 | -0.73(-1.32%) |
Oct 23, 2015 | 54.70 | 55.53 | 54.49 | 55.10 | 201,024 | +0.80(+1.48%) |
Oct 22, 2015 | 53.36 | 55.03 | 53.27 | 54.30 | 127,628 | +1.22(+2.29%) |
Oct 21, 2015 | 52.85 | 54.10 | 52.79 | 53.08 | 156,908 | +0.38(+0.72%) |
Oct 20, 2015 | 52.71 | 53.42 | 52.48 | 52.70 | 108,800 | -0.15(-0.28%) |
Oct 19, 2015 | 51.28 | 52.88 | 51.26 | 52.85 | 226,570 | +1.29(+2.50%) |
Oct 16, 2015 | 51.67 | 51.70 | 50.45 | 51.56 | 286,232 | -0.04(-0.07%) |
Oct 15, 2015 | 50.99 | 51.60 | 50.28 | 51.59 | 113,159 | +0.70(+1.38%) |
Oct 14, 2015 | 51.64 | 52.06 | 50.86 | 50.89 | 121,497 | -0.78(-1.52%) |
Oct 13, 2015 | 51.59 | 52.19 | 51.46 | 51.68 | 153,273 | -0.44(-0.85%) |
Oct 12, 2015 | 51.92 | 52.26 | 51.52 | 52.12 | 69,327 | +0.15(+0.28%) |
Oct 09, 2015 | 52.47 | 52.47 | 51.58 | 51.97 | 139,340 | -0.32(-0.62%) |
Oct 08, 2015 | 51.14 | 52.78 | 50.91 | 52.29 | 157,680 | +0.95(+1.85%) |
Oct 07, 2015 | 50.55 | 51.65 | 50.28 | 51.34 | 243,136 | +1.15(+2.30%) |
Oct 06, 2015 | 49.29 | 50.57 | 49.39 | 50.19 | 339,311 | +0.80(+1.62%) |
Oct 05, 2015 | 48.14 | 49.57 | 48.14 | 49.39 | 472,815 | +1.71(+3.58%) |
Oct 02, 2015 | 46.51 | 47.68 | 46.17 | 47.68 | 335,667 | +0.62(+1.31%) |