Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.01 | 54.17 | 54.17 | 54.17 | 228,477 | -0.11(-0.20%) |
Dec 30, 2015 | 54.09 | 54.74 | 54.09 | 54.28 | 119,954 | +0.06(+0.12%) |
Dec 29, 2015 | 53.96 | 54.62 | 53.60 | 54.22 | 150,543 | +0.56(+1.04%) |
Dec 28, 2015 | 53.51 | 54.22 | 53.03 | 53.66 | 167,447 | +0.02(+0.03%) |
Dec 24, 2015 | 53.77 | 53.64 | 53.64 | 53.64 | 52,167 | -0.22(-0.41%) |
Dec 23, 2015 | 53.42 | 54.03 | 53.16 | 53.87 | 306,873 | +0.85(+1.60%) |
Dec 22, 2015 | 52.48 | 53.41 | 52.18 | 53.02 | 274,397 | +0.66(+1.27%) |
Dec 21, 2015 | 52.77 | 53.44 | 52.06 | 52.35 | 207,278 | +0.00(+0.00%) |
Dec 18, 2015 | 52.92 | 53.30 | 52.21 | 52.35 | 476,334 | -0.54(-1.03%) |
Dec 17, 2015 | 54.03 | 54.74 | 52.80 | 52.90 | 385,384 | -0.99(-1.83%) |
Dec 16, 2015 | 53.61 | 54.27 | 53.24 | 53.88 | 402,512 | +0.53(+1.00%) |
Dec 15, 2015 | 53.78 | 54.28 | 53.23 | 53.35 | 278,217 | +0.12(+0.23%) |
Dec 14, 2015 | 53.62 | 53.71 | 52.31 | 53.23 | 306,679 | -0.36(-0.67%) |
Dec 11, 2015 | 53.99 | 54.98 | 53.51 | 53.59 | 197,405 | -1.12(-2.06%) |
Dec 10, 2015 | 54.77 | 55.39 | 54.40 | 54.71 | 275,833 | -0.07(-0.13%) |
Dec 09, 2015 | 55.26 | 55.96 | 54.37 | 54.79 | 255,551 | -0.53(-0.95%) |
Dec 08, 2015 | 56.47 | 56.89 | 55.23 | 55.31 | 303,194 | -1.81(-3.16%) |
Dec 07, 2015 | 57.53 | 57.99 | 56.92 | 57.12 | 265,589 | -0.78(-1.35%) |
Dec 04, 2015 | 57.52 | 58.29 | 57.47 | 57.90 | 181,621 | +0.43(+0.75%) |
Dec 03, 2015 | 58.93 | 58.93 | 57.14 | 57.47 | 135,251 | -1.10(-1.87%) |
Dec 02, 2015 | 59.75 | 59.99 | 58.37 | 58.57 | 288,019 | -1.17(-1.96%) |
Dec 01, 2015 | 59.51 | 60.02 | 59.12 | 59.74 | 148,988 | +0.30(+0.51%) |
Nov 30, 2015 | 59.15 | 59.67 | 58.59 | 59.43 | 270,459 | +0.59(+1.00%) |
Nov 27, 2015 | 58.78 | 58.96 | 58.33 | 58.84 | 83,563 | +0.10(+0.17%) |
Nov 25, 2015 | 60.01 | 58.74 | 58.74 | 58.74 | 218,864 | -1.41(-2.35%) |
Nov 24, 2015 | 58.74 | 60.51 | 58.44 | 60.15 | 223,233 | +1.04(+1.76%) |
Nov 23, 2015 | 58.36 | 59.15 | 58.36 | 59.11 | 262,899 | +0.86(+1.47%) |
Nov 20, 2015 | 58.05 | 58.87 | 57.77 | 58.25 | 204,975 | +0.26(+0.45%) |
Nov 19, 2015 | 57.77 | 58.19 | 57.77 | 58.00 | 99,027 | +0.20(+0.35%) |
Nov 18, 2015 | 57.21 | 57.93 | 56.85 | 57.79 | 146,713 | +0.85(+1.49%) |
Nov 17, 2015 | 57.57 | 58.01 | 56.70 | 56.94 | 212,519 | -0.66(-1.15%) |
Nov 16, 2015 | 56.96 | 58.14 | 56.72 | 57.61 | 145,744 | +0.49(+0.86%) |
Nov 13, 2015 | 56.64 | 57.66 | 56.64 | 57.12 | 232,117 | +0.26(+0.45%) |
Nov 12, 2015 | 58.65 | 59.17 | 56.81 | 56.86 | 309,130 | -2.52(-4.24%) |
Nov 11, 2015 | 59.09 | 59.92 | 58.60 | 59.38 | 301,927 | +0.59(+1.00%) |
Nov 10, 2015 | 58.14 | 59.21 | 57.74 | 58.79 | 298,873 | +0.21(+0.36%) |
Nov 09, 2015 | 59.51 | 61.53 | 58.05 | 58.58 | 498,204 | -1.10(-1.84%) |
Nov 06, 2015 | 59.42 | 60.17 | 58.89 | 59.67 | 314,347 | +0.15(+0.25%) |
Nov 05, 2015 | 59.44 | 59.79 | 58.83 | 59.53 | 298,209 | +0.15(+0.25%) |
Nov 04, 2015 | 59.13 | 59.69 | 58.74 | 59.38 | 259,589 | -0.08(-0.14%) |
Nov 03, 2015 | 59.82 | 60.38 | 59.24 | 59.46 | 324,825 | -0.28(-0.46%) |
Nov 02, 2015 | 58.91 | 60.02 | 58.87 | 59.74 | 310,067 | +0.92(+1.57%) |
Oct 30, 2015 | 58.62 | 59.40 | 58.53 | 58.82 | 190,778 | +0.18(+0.30%) |
Oct 29, 2015 | 58.83 | 59.71 | 58.50 | 58.64 | 364,469 | -0.22(-0.38%) |
Oct 28, 2015 | 57.49 | 58.90 | 57.47 | 58.86 | 216,850 | +1.69(+2.95%) |
Oct 27, 2015 | 57.77 | 57.82 | 56.63 | 57.18 | 250,791 | -1.01(-1.74%) |
Oct 26, 2015 | 57.75 | 58.27 | 57.31 | 58.19 | 249,483 | +0.41(+0.70%) |
Oct 23, 2015 | 56.98 | 57.83 | 56.79 | 57.78 | 253,231 | +1.41(+2.50%) |
Oct 22, 2015 | 55.69 | 56.70 | 55.58 | 56.37 | 651,043 | +0.89(+1.61%) |
Oct 21, 2015 | 56.27 | 56.68 | 55.37 | 55.48 | 229,359 | -0.41(-0.74%) |
Oct 20, 2015 | 55.48 | 56.36 | 55.48 | 55.89 | 182,875 | +0.34(+0.61%) |
Oct 19, 2015 | 54.89 | 56.06 | 54.89 | 55.55 | 240,732 | +0.41(+0.75%) |
Oct 16, 2015 | 55.86 | 56.48 | 54.25 | 55.14 | 325,789 | -0.95(-1.69%) |
Oct 15, 2015 | 55.90 | 56.12 | 54.69 | 56.09 | 240,698 | +0.29(+0.51%) |
Oct 14, 2015 | 55.83 | 56.36 | 55.35 | 55.80 | 144,478 | -0.12(-0.21%) |
Oct 13, 2015 | 55.88 | 57.06 | 55.70 | 55.92 | 107,432 | -0.60(-1.06%) |
Oct 12, 2015 | 57.35 | 57.35 | 56.44 | 56.52 | 289,743 | -0.86(-1.49%) |
Oct 09, 2015 | 57.53 | 58.12 | 57.08 | 57.38 | 306,514 | +0.03(+0.05%) |
Oct 08, 2015 | 56.22 | 57.60 | 55.84 | 57.35 | 333,330 | +1.00(+1.78%) |
Oct 07, 2015 | 55.68 | 56.78 | 55.54 | 56.35 | 392,416 | +0.81(+1.46%) |
Oct 06, 2015 | 55.29 | 56.91 | 55.29 | 55.53 | 406,961 | +0.33(+0.60%) |
Oct 05, 2015 | 53.17 | 55.35 | 53.17 | 55.20 | 344,859 | +2.33(+4.41%) |
Oct 02, 2015 | 50.69 | 52.91 | 50.26 | 52.87 | 467,451 | +1.73(+3.39%) |