Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.62 | 42.69 | 42.69 | 42.69 | 311,139 | -0.96(-2.20%) |
Dec 30, 2015 | 44.20 | 44.20 | 43.62 | 43.64 | 168,920 | -0.53(-1.21%) |
Dec 29, 2015 | 44.26 | 44.54 | 43.83 | 44.18 | 135,351 | +0.24(+0.56%) |
Dec 28, 2015 | 44.10 | 44.20 | 43.53 | 43.93 | 172,080 | -0.39(-0.88%) |
Dec 24, 2015 | 43.83 | 44.32 | 44.32 | 44.32 | 292,551 | +0.58(+1.32%) |
Dec 23, 2015 | 43.55 | 43.78 | 43.25 | 43.74 | 393,831 | +0.39(+0.90%) |
Dec 22, 2015 | 42.74 | 43.39 | 42.08 | 43.35 | 267,287 | +0.77(+1.80%) |
Dec 21, 2015 | 41.74 | 42.59 | 41.74 | 42.59 | 358,656 | +0.98(+2.35%) |
Dec 18, 2015 | 42.70 | 42.70 | 41.29 | 41.61 | 1,587,656 | -1.36(-3.18%) |
Dec 17, 2015 | 43.57 | 43.61 | 42.49 | 42.97 | 352,088 | -0.46(-1.06%) |
Dec 16, 2015 | 44.10 | 44.22 | 43.29 | 43.44 | 465,270 | -0.41(-0.93%) |
Dec 15, 2015 | 43.55 | 43.84 | 42.86 | 43.84 | 309,846 | +0.74(+1.72%) |
Dec 14, 2015 | 43.67 | 44.47 | 42.51 | 43.10 | 408,472 | -0.61(-1.39%) |
Dec 11, 2015 | 44.61 | 44.99 | 43.50 | 43.71 | 257,517 | -1.68(-3.70%) |
Dec 10, 2015 | 45.87 | 45.96 | 45.02 | 45.39 | 220,877 | -0.52(-1.14%) |
Dec 09, 2015 | 46.93 | 47.31 | 45.82 | 45.91 | 302,907 | -1.10(-2.35%) |
Dec 08, 2015 | 47.10 | 47.30 | 46.72 | 47.01 | 224,318 | -0.59(-1.23%) |
Dec 07, 2015 | 47.42 | 47.68 | 47.20 | 47.60 | 306,315 | +0.00(+0.00%) |
Dec 04, 2015 | 47.02 | 47.81 | 47.02 | 47.60 | 363,456 | +0.68(+1.44%) |
Dec 03, 2015 | 47.90 | 47.97 | 46.86 | 46.92 | 590,123 | -0.61(-1.29%) |
Dec 02, 2015 | 46.71 | 47.82 | 46.71 | 47.54 | 511,200 | +0.82(+1.76%) |
Dec 01, 2015 | 46.54 | 47.27 | 46.50 | 46.72 | 202,008 | +0.41(+0.88%) |
Nov 30, 2015 | 46.53 | 46.98 | 46.27 | 46.31 | 300,896 | -0.15(-0.33%) |
Nov 27, 2015 | 46.09 | 46.57 | 45.85 | 46.46 | 81,003 | +0.30(+0.65%) |
Nov 25, 2015 | 45.85 | 46.16 | 46.16 | 46.16 | 172,388 | +0.33(+0.73%) |
Nov 24, 2015 | 44.97 | 45.96 | 44.67 | 45.83 | 229,377 | +0.42(+0.94%) |
Nov 23, 2015 | 45.77 | 45.90 | 45.40 | 45.41 | 156,449 | -0.32(-0.69%) |
Nov 20, 2015 | 45.99 | 46.28 | 45.65 | 45.72 | 183,435 | +0.02(+0.04%) |
Nov 19, 2015 | 45.75 | 46.09 | 45.29 | 45.70 | 292,171 | -0.29(-0.63%) |
Nov 18, 2015 | 45.31 | 46.04 | 44.90 | 45.99 | 292,621 | +0.95(+2.11%) |
Nov 17, 2015 | 45.11 | 45.95 | 44.72 | 45.04 | 313,329 | +0.08(+0.18%) |
Nov 16, 2015 | 44.13 | 45.01 | 43.98 | 44.96 | 215,034 | +0.80(+1.82%) |
Nov 13, 2015 | 43.96 | 44.42 | 43.58 | 44.16 | 408,599 | +0.03(+0.06%) |
Nov 12, 2015 | 46.17 | 46.17 | 44.10 | 44.13 | 457,695 | -1.81(-3.94%) |
Nov 11, 2015 | 46.82 | 46.82 | 45.91 | 45.95 | 417,138 | -0.66(-1.41%) |
Nov 10, 2015 | 45.98 | 46.67 | 45.95 | 46.60 | 194,340 | +0.51(+1.11%) |
Nov 09, 2015 | 47.09 | 47.38 | 45.78 | 46.09 | 208,462 | -0.82(-1.75%) |
Nov 06, 2015 | 45.89 | 47.31 | 45.71 | 46.91 | 545,646 | +1.64(+3.62%) |
Nov 05, 2015 | 44.59 | 45.67 | 44.25 | 45.27 | 238,777 | +1.09(+2.47%) |
Nov 04, 2015 | 44.33 | 44.34 | 43.67 | 44.18 | 338,374 | -0.07(-0.16%) |
Nov 03, 2015 | 43.81 | 44.35 | 43.68 | 44.25 | 354,036 | +0.32(+0.72%) |
Nov 02, 2015 | 43.03 | 44.00 | 42.87 | 43.94 | 271,090 | +1.03(+2.39%) |
Oct 30, 2015 | 43.31 | 43.48 | 42.89 | 42.91 | 176,675 | -0.46(-1.06%) |
Oct 29, 2015 | 43.49 | 44.33 | 43.26 | 43.37 | 471,368 | -0.36(-0.82%) |
Oct 28, 2015 | 42.03 | 43.75 | 41.80 | 43.73 | 298,304 | +1.85(+4.41%) |
Oct 27, 2015 | 42.30 | 42.67 | 41.64 | 41.88 | 221,183 | -0.86(-2.02%) |
Oct 26, 2015 | 43.40 | 43.76 | 42.14 | 42.75 | 281,500 | -0.87(-2.00%) |
Oct 23, 2015 | 42.47 | 44.31 | 42.27 | 43.62 | 596,747 | +1.59(+3.79%) |
Oct 22, 2015 | 41.35 | 42.85 | 41.35 | 42.03 | 326,995 | +0.84(+2.03%) |
Oct 21, 2015 | 41.74 | 41.94 | 41.13 | 41.19 | 173,007 | -0.53(-1.27%) |
Oct 20, 2015 | 41.07 | 42.00 | 40.67 | 41.72 | 353,119 | -0.05(-0.13%) |
Oct 19, 2015 | 41.79 | 42.05 | 41.60 | 41.77 | 180,262 | -0.12(-0.28%) |
Oct 16, 2015 | 42.06 | 42.20 | 41.61 | 41.89 | 213,816 | -0.05(-0.11%) |
Oct 15, 2015 | 41.82 | 42.03 | 41.40 | 41.94 | 530,739 | +0.23(+0.56%) |
Oct 14, 2015 | 42.85 | 43.07 | 41.66 | 41.70 | 396,993 | -1.08(-2.53%) |
Oct 13, 2015 | 43.11 | 43.85 | 42.78 | 42.78 | 291,889 | -0.59(-1.35%) |
Oct 12, 2015 | 43.20 | 43.49 | 42.94 | 43.37 | 178,803 | +0.24(+0.56%) |
Oct 09, 2015 | 43.64 | 43.79 | 42.96 | 43.13 | 282,435 | -0.38(-0.87%) |
Oct 08, 2015 | 43.31 | 43.65 | 42.94 | 43.50 | 328,088 | +0.00(+0.00%) |
Oct 07, 2015 | 42.49 | 43.55 | 42.49 | 43.50 | 576,571 | +1.31(+3.10%) |
Oct 06, 2015 | 41.58 | 42.32 | 41.47 | 42.20 | 344,635 | +0.60(+1.45%) |
Oct 05, 2015 | 41.22 | 41.91 | 41.04 | 41.59 | 246,591 | +0.57(+1.38%) |
Oct 02, 2015 | 40.13 | 41.04 | 39.80 | 41.03 | 581,926 | +0.48(+1.18%) |