Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 56.82 | 56.36 | 56.36 | 56.36 | 4,494,279 | -0.78(-1.37%) |
Dec 30, 2015 | 57.87 | 57.88 | 57.09 | 57.14 | 2,762,119 | -0.64(-1.10%) |
Dec 29, 2015 | 57.02 | 58.21 | 56.92 | 57.78 | 5,859,760 | +1.22(+2.15%) |
Dec 28, 2015 | 56.69 | 56.99 | 56.05 | 56.56 | 3,127,435 | -0.23(-0.41%) |
Dec 24, 2015 | 57.02 | 56.79 | 56.79 | 56.79 | 1,414,302 | -0.37(-0.65%) |
Dec 23, 2015 | 56.69 | 57.28 | 56.61 | 57.16 | 3,340,726 | +0.81(+1.43%) |
Dec 22, 2015 | 55.95 | 56.61 | 55.83 | 56.36 | 4,541,077 | +0.70(+1.26%) |
Dec 21, 2015 | 55.50 | 55.85 | 55.17 | 55.66 | 4,802,894 | +0.26(+0.48%) |
Dec 18, 2015 | 55.77 | 56.02 | 54.87 | 55.39 | 9,789,079 | -0.75(-1.33%) |
Dec 17, 2015 | 57.28 | 57.32 | 55.93 | 56.14 | 8,696,685 | -1.14(-1.99%) |
Dec 16, 2015 | 56.68 | 57.47 | 56.66 | 57.28 | 5,096,744 | +0.64(+1.12%) |
Dec 15, 2015 | 56.70 | 57.63 | 56.48 | 56.64 | 5,903,312 | +0.20(+0.36%) |
Dec 14, 2015 | 55.75 | 56.65 | 55.60 | 56.44 | 6,082,507 | +0.68(+1.22%) |
Dec 11, 2015 | 55.72 | 56.31 | 55.34 | 55.76 | 4,850,834 | -0.41(-0.73%) |
Dec 10, 2015 | 56.15 | 56.69 | 55.96 | 56.17 | 5,455,957 | +0.28(+0.50%) |
Dec 09, 2015 | 56.08 | 56.65 | 55.24 | 55.89 | 5,457,615 | -0.50(-0.89%) |
Dec 08, 2015 | 56.72 | 56.93 | 56.26 | 56.39 | 4,946,920 | -0.57(-0.99%) |
Dec 07, 2015 | 57.05 | 57.64 | 56.78 | 56.96 | 6,431,532 | -0.40(-0.69%) |
Dec 04, 2015 | 56.75 | 57.62 | 56.74 | 57.36 | 8,365,553 | +0.55(+0.97%) |
Dec 03, 2015 | 55.89 | 56.84 | 55.70 | 56.81 | 9,310,793 | +0.98(+1.75%) |
Dec 02, 2015 | 56.50 | 56.67 | 55.77 | 55.83 | 7,177,919 | -0.68(-1.21%) |
Dec 01, 2015 | 56.71 | 56.99 | 56.08 | 56.51 | 5,618,616 | +0.24(+0.43%) |
Nov 30, 2015 | 57.26 | 57.26 | 55.98 | 56.27 | 9,976,768 | -0.73(-1.28%) |
Nov 27, 2015 | 57.09 | 57.34 | 56.52 | 57.00 | 3,344,844 | +0.22(+0.38%) |
Nov 25, 2015 | 56.83 | 56.78 | 56.78 | 56.78 | 7,213,497 | +0.21(+0.37%) |
Nov 24, 2015 | 55.78 | 56.78 | 55.70 | 56.57 | 6,187,506 | +0.47(+0.84%) |
Nov 23, 2015 | 55.15 | 56.58 | 55.11 | 56.10 | 7,025,514 | +1.13(+2.05%) |
Nov 20, 2015 | 55.19 | 55.61 | 54.80 | 54.97 | 7,722,959 | +0.22(+0.40%) |
Nov 19, 2015 | 54.33 | 55.48 | 54.21 | 54.76 | 10,741,087 | +0.60(+1.10%) |
Nov 18, 2015 | 55.60 | 55.87 | 52.89 | 54.16 | 32,260,894 | -2.43(-4.29%) |
Nov 17, 2015 | 57.11 | 57.73 | 56.20 | 56.59 | 11,690,066 | +0.47(+0.83%) |
Nov 16, 2015 | 55.26 | 56.18 | 54.95 | 56.12 | 11,495,772 | +0.76(+1.37%) |
Nov 13, 2015 | 56.76 | 56.76 | 55.09 | 55.36 | 10,597,314 | -2.34(-4.06%) |
Nov 12, 2015 | 57.64 | 58.35 | 57.24 | 57.70 | 7,533,248 | +0.05(+0.08%) |
Nov 11, 2015 | 58.83 | 59.01 | 56.95 | 57.66 | 9,661,999 | -1.79(-3.01%) |
Nov 10, 2015 | 58.85 | 60.00 | 58.53 | 59.44 | 5,120,777 | +0.74(+1.26%) |
Nov 09, 2015 | 59.60 | 59.71 | 57.70 | 58.70 | 7,180,330 | -0.76(-1.28%) |
Nov 06, 2015 | 60.19 | 60.44 | 58.86 | 59.47 | 5,821,881 | -0.72(-1.19%) |
Nov 05, 2015 | 59.41 | 60.23 | 58.99 | 60.18 | 4,177,376 | +0.59(+0.98%) |
Nov 04, 2015 | 60.61 | 60.61 | 58.99 | 59.60 | 4,839,418 | -0.65(-1.07%) |
Nov 03, 2015 | 59.59 | 60.45 | 59.45 | 60.24 | 4,857,626 | +0.75(+1.26%) |
Nov 02, 2015 | 59.30 | 59.66 | 58.16 | 59.50 | 5,382,627 | +0.06(+0.10%) |
Oct 30, 2015 | 58.66 | 60.01 | 58.60 | 59.44 | 6,431,232 | +0.69(+1.18%) |
Oct 29, 2015 | 58.69 | 58.91 | 57.74 | 58.74 | 4,955,018 | +0.04(+0.07%) |
Oct 28, 2015 | 57.83 | 58.74 | 57.53 | 58.70 | 5,620,193 | +1.16(+2.01%) |
Oct 27, 2015 | 57.02 | 57.56 | 56.93 | 57.55 | 5,302,464 | +0.55(+0.96%) |
Oct 26, 2015 | 56.41 | 57.57 | 56.36 | 57.00 | 8,708,863 | +0.83(+1.48%) |
Oct 23, 2015 | 59.67 | 59.76 | 56.02 | 56.17 | 12,262,327 | -3.21(-5.41%) |
Oct 22, 2015 | 58.97 | 59.43 | 58.53 | 59.38 | 6,419,730 | +0.55(+0.93%) |
Oct 21, 2015 | 57.64 | 58.99 | 57.46 | 58.84 | 7,610,674 | +1.54(+2.69%) |
Oct 20, 2015 | 57.63 | 57.99 | 57.28 | 57.30 | 6,521,015 | -0.23(-0.40%) |
Oct 19, 2015 | 57.77 | 57.99 | 57.47 | 57.53 | 6,024,423 | -0.27(-0.47%) |
Oct 16, 2015 | 58.04 | 58.05 | 57.53 | 57.80 | 6,326,017 | -0.06(-0.11%) |
Oct 15, 2015 | 58.62 | 58.69 | 56.51 | 57.86 | 13,195,821 | -0.82(-1.40%) |
Oct 14, 2015 | 61.04 | 61.69 | 57.42 | 58.68 | 23,955,460 | -2.13(-3.50%) |
Oct 13, 2015 | 60.92 | 61.48 | 60.77 | 60.81 | 3,778,990 | -0.19(-0.32%) |
Oct 12, 2015 | 60.75 | 61.13 | 60.73 | 61.00 | 2,021,572 | +0.25(+0.42%) |
Oct 09, 2015 | 60.60 | 60.81 | 60.21 | 60.75 | 3,710,653 | +0.15(+0.24%) |
Oct 08, 2015 | 60.48 | 61.35 | 60.37 | 60.60 | 4,649,586 | +0.10(+0.17%) |
Oct 07, 2015 | 60.52 | 60.65 | 60.06 | 60.50 | 4,300,284 | +0.35(+0.59%) |
Oct 06, 2015 | 61.09 | 61.19 | 59.58 | 60.14 | 6,353,442 | -1.09(-1.77%) |
Oct 05, 2015 | 61.58 | 61.74 | 61.06 | 61.23 | 6,114,406 | -0.02(-0.03%) |
Oct 02, 2015 | 60.12 | 61.28 | 59.61 | 61.25 | 6,013,646 | +0.02(+0.03%) |