Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 56.59 | 57.16 | 57.16 | 57.16 | 2,667,455 | -0.73(-1.27%) |
Dec 30, 2015 | 58.24 | 58.61 | 57.86 | 57.90 | 2,161,180 | -0.39(-0.67%) |
Dec 29, 2015 | 58.14 | 58.36 | 57.81 | 58.29 | 1,952,798 | +0.48(+0.84%) |
Dec 28, 2015 | 57.28 | 57.82 | 57.21 | 57.80 | 1,656,765 | +0.32(+0.57%) |
Dec 24, 2015 | 57.57 | 57.48 | 57.48 | 57.48 | 1,191,241 | -0.19(-0.33%) |
Dec 23, 2015 | 57.14 | 57.74 | 56.94 | 57.67 | 2,419,159 | +0.70(+1.22%) |
Dec 22, 2015 | 56.35 | 57.10 | 56.04 | 56.97 | 2,091,537 | +0.77(+1.37%) |
Dec 21, 2015 | 56.10 | 56.29 | 55.85 | 56.20 | 1,696,840 | +0.58(+1.05%) |
Dec 18, 2015 | 55.55 | 56.06 | 55.37 | 55.62 | 2,750,546 | -0.04(-0.07%) |
Dec 17, 2015 | 56.44 | 56.47 | 55.55 | 55.66 | 2,722,698 | -0.80(-1.42%) |
Dec 16, 2015 | 55.89 | 56.58 | 55.58 | 56.46 | 2,523,574 | +0.94(+1.70%) |
Dec 15, 2015 | 55.82 | 56.09 | 55.36 | 55.52 | 2,659,129 | -0.08(-0.15%) |
Dec 14, 2015 | 55.87 | 56.43 | 55.28 | 55.60 | 2,853,714 | -0.08(-0.15%) |
Dec 11, 2015 | 55.89 | 56.58 | 55.41 | 55.68 | 2,646,401 | -0.93(-1.64%) |
Dec 10, 2015 | 56.42 | 57.16 | 56.33 | 56.61 | 2,052,578 | +0.32(+0.57%) |
Dec 09, 2015 | 56.92 | 57.47 | 56.04 | 56.29 | 3,196,117 | -0.98(-1.70%) |
Dec 08, 2015 | 57.12 | 57.51 | 56.78 | 57.26 | 3,230,602 | -0.17(-0.29%) |
Dec 07, 2015 | 56.29 | 57.85 | 56.00 | 57.43 | 5,049,152 | +0.97(+1.71%) |
Dec 04, 2015 | 55.73 | 56.78 | 55.67 | 56.46 | 3,163,436 | +0.86(+1.54%) |
Dec 03, 2015 | 55.66 | 55.97 | 55.14 | 55.61 | 2,739,996 | -0.03(-0.05%) |
Dec 02, 2015 | 56.32 | 56.45 | 55.58 | 55.64 | 1,602,128 | -0.65(-1.15%) |
Dec 01, 2015 | 55.85 | 56.40 | 55.67 | 56.28 | 2,607,484 | +0.81(+1.46%) |
Nov 30, 2015 | 55.49 | 55.61 | 54.94 | 55.47 | 2,301,887 | +0.17(+0.31%) |
Nov 27, 2015 | 55.37 | 55.76 | 54.86 | 55.30 | 727,205 | -0.26(-0.47%) |
Nov 25, 2015 | 54.82 | 55.56 | 55.56 | 55.56 | 1,619,652 | +0.77(+1.41%) |
Nov 24, 2015 | 54.97 | 54.97 | 54.13 | 54.79 | 1,905,444 | -0.65(-1.18%) |
Nov 23, 2015 | 55.34 | 55.70 | 55.00 | 55.44 | 1,813,342 | +0.10(+0.18%) |
Nov 20, 2015 | 54.94 | 55.34 | 54.94 | 55.34 | 1,736,055 | +0.45(+0.82%) |
Nov 19, 2015 | 54.67 | 55.15 | 54.39 | 54.89 | 1,688,189 | +0.20(+0.36%) |
Nov 18, 2015 | 54.19 | 54.78 | 54.02 | 54.70 | 2,260,123 | +0.65(+1.19%) |
Nov 17, 2015 | 54.81 | 55.09 | 53.89 | 54.05 | 2,127,047 | -0.72(-1.32%) |
Nov 16, 2015 | 53.60 | 54.83 | 53.42 | 54.77 | 2,158,939 | +1.10(+2.04%) |
Nov 13, 2015 | 54.43 | 54.52 | 53.62 | 53.68 | 1,289,108 | -0.83(-1.51%) |
Nov 12, 2015 | 54.48 | 54.89 | 54.36 | 54.50 | 1,602,371 | -0.33(-0.60%) |
Nov 11, 2015 | 54.95 | 55.09 | 54.65 | 54.83 | 3,884,027 | -0.04(-0.07%) |
Nov 10, 2015 | 54.42 | 54.95 | 54.40 | 54.87 | 1,677,311 | +0.45(+0.83%) |
Nov 09, 2015 | 55.12 | 55.22 | 54.15 | 54.42 | 2,039,996 | -0.74(-1.33%) |
Nov 06, 2015 | 54.87 | 55.17 | 54.35 | 55.16 | 1,521,049 | +0.19(+0.34%) |
Nov 05, 2015 | 55.30 | 55.44 | 54.78 | 54.97 | 2,902,896 | -0.21(-0.38%) |
Nov 04, 2015 | 56.20 | 56.27 | 55.09 | 55.18 | 2,007,559 | -0.96(-1.71%) |
Nov 03, 2015 | 56.09 | 56.44 | 55.73 | 56.14 | 1,820,268 | -0.14(-0.25%) |
Nov 02, 2015 | 56.23 | 56.51 | 56.13 | 56.28 | 4,304,064 | +0.06(+0.11%) |
Oct 30, 2015 | 56.56 | 56.72 | 56.14 | 56.22 | 1,630,884 | -0.31(-0.54%) |
Oct 29, 2015 | 56.17 | 56.62 | 55.82 | 56.53 | 1,335,549 | +0.37(+0.65%) |
Oct 28, 2015 | 56.33 | 56.48 | 55.58 | 56.16 | 1,997,150 | -0.06(-0.11%) |
Oct 27, 2015 | 55.73 | 56.27 | 55.40 | 56.22 | 2,146,341 | +0.28(+0.50%) |
Oct 26, 2015 | 55.41 | 56.00 | 55.10 | 55.94 | 1,389,778 | +0.61(+1.10%) |
Oct 23, 2015 | 56.19 | 56.37 | 55.19 | 55.34 | 2,665,220 | -0.46(-0.82%) |
Oct 22, 2015 | 54.79 | 56.07 | 54.79 | 55.79 | 3,425,963 | +1.16(+2.12%) |
Oct 21, 2015 | 54.67 | 55.08 | 54.38 | 54.64 | 2,434,811 | +0.34(+0.62%) |
Oct 20, 2015 | 54.59 | 55.38 | 53.35 | 54.30 | 5,284,991 | +0.10(+0.18%) |
Oct 19, 2015 | 54.03 | 54.48 | 53.58 | 54.20 | 2,208,433 | +0.04(+0.07%) |
Oct 16, 2015 | 54.05 | 54.58 | 53.89 | 54.16 | 2,508,680 | +0.35(+0.66%) |
Oct 15, 2015 | 53.27 | 54.19 | 53.14 | 53.81 | 3,171,624 | +0.63(+1.19%) |
Oct 14, 2015 | 53.28 | 53.71 | 52.99 | 53.18 | 1,236,384 | -0.04(-0.07%) |
Oct 13, 2015 | 53.14 | 53.62 | 52.96 | 53.22 | 1,123,997 | -0.14(-0.25%) |
Oct 12, 2015 | 53.37 | 53.57 | 53.06 | 53.35 | 809,178 | +0.12(+0.23%) |
Oct 09, 2015 | 53.19 | 53.44 | 52.88 | 53.23 | 1,474,629 | -0.01(-0.01%) |
Oct 08, 2015 | 52.10 | 53.41 | 52.10 | 53.24 | 1,589,378 | +0.77(+1.46%) |
Oct 07, 2015 | 51.86 | 52.55 | 51.77 | 52.48 | 1,595,310 | +0.94(+1.82%) |
Oct 06, 2015 | 51.70 | 51.81 | 51.17 | 51.54 | 2,036,233 | -0.05(-0.10%) |
Oct 05, 2015 | 51.25 | 51.76 | 51.25 | 51.59 | 1,723,319 | +0.56(+1.10%) |
Oct 02, 2015 | 48.68 | 51.06 | 48.68 | 51.03 | 2,069,319 | +1.57(+3.17%) |