Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 53.55 | 53.73 | 53.73 | 53.73 | 317,756 | -0.10(-0.19%) |
Dec 30, 2015 | 53.61 | 54.09 | 53.38 | 53.84 | 370,181 | -0.30(-0.56%) |
Dec 29, 2015 | 54.61 | 54.76 | 53.79 | 54.14 | 382,226 | +0.28(+0.52%) |
Dec 28, 2015 | 54.12 | 54.21 | 53.39 | 53.86 | 291,336 | -0.95(-1.74%) |
Dec 24, 2015 | 55.03 | 54.82 | 54.82 | 54.82 | 238,346 | +0.28(+0.51%) |
Dec 23, 2015 | 54.64 | 55.23 | 53.96 | 54.54 | 1,265,510 | +1.73(+3.27%) |
Dec 22, 2015 | 52.66 | 53.32 | 52.64 | 52.81 | 704,281 | +0.69(+1.31%) |
Dec 21, 2015 | 52.49 | 52.90 | 51.86 | 52.13 | 617,754 | +0.49(+0.94%) |
Dec 18, 2015 | 51.58 | 52.49 | 51.35 | 51.64 | 1,028,450 | +0.24(+0.47%) |
Dec 17, 2015 | 52.43 | 52.66 | 51.26 | 51.40 | 1,280,988 | -2.56(-4.74%) |
Dec 16, 2015 | 53.18 | 54.28 | 52.63 | 53.96 | 750,870 | +1.60(+3.05%) |
Dec 15, 2015 | 53.08 | 53.26 | 52.13 | 52.36 | 791,970 | +0.26(+0.50%) |
Dec 14, 2015 | 53.73 | 53.92 | 52.02 | 52.10 | 912,671 | -2.04(-3.77%) |
Dec 11, 2015 | 53.53 | 54.71 | 53.50 | 54.14 | 575,892 | -0.22(-0.40%) |
Dec 10, 2015 | 54.52 | 55.10 | 54.33 | 54.36 | 397,179 | -0.22(-0.40%) |
Dec 09, 2015 | 53.83 | 55.41 | 53.82 | 54.57 | 707,930 | +1.35(+2.54%) |
Dec 08, 2015 | 53.59 | 53.73 | 52.69 | 53.22 | 759,067 | -1.15(-2.12%) |
Dec 07, 2015 | 55.10 | 55.43 | 54.04 | 54.38 | 702,990 | -2.18(-3.85%) |
Dec 04, 2015 | 54.76 | 56.70 | 54.72 | 56.55 | 960,740 | +1.87(+3.41%) |
Dec 03, 2015 | 55.25 | 55.59 | 54.44 | 54.69 | 783,136 | +0.28(+0.51%) |
Dec 02, 2015 | 54.46 | 55.10 | 53.85 | 54.41 | 875,254 | -0.64(-1.17%) |
Dec 01, 2015 | 53.52 | 55.14 | 53.32 | 55.05 | 1,190,765 | +2.47(+4.70%) |
Nov 30, 2015 | 52.21 | 52.87 | 52.13 | 52.58 | 583,725 | +0.36(+0.70%) |
Nov 27, 2015 | 52.53 | 52.89 | 51.95 | 52.21 | 383,219 | -0.17(-0.33%) |
Nov 25, 2015 | 52.97 | 52.39 | 52.39 | 52.39 | 637,126 | -0.94(-1.76%) |
Nov 24, 2015 | 52.74 | 53.55 | 52.60 | 53.33 | 786,545 | +1.73(+3.34%) |
Nov 23, 2015 | 51.55 | 52.17 | 51.43 | 51.60 | 748,935 | -0.26(-0.50%) |
Nov 20, 2015 | 53.28 | 53.38 | 51.59 | 51.86 | 826,190 | -1.46(-2.73%) |
Nov 19, 2015 | 53.75 | 53.96 | 52.98 | 53.32 | 739,547 | +0.04(+0.08%) |
Nov 18, 2015 | 52.01 | 53.38 | 51.58 | 53.28 | 844,974 | +1.78(+3.45%) |
Nov 17, 2015 | 52.48 | 52.50 | 51.11 | 51.50 | 1,170,224 | -1.38(-2.61%) |
Nov 16, 2015 | 52.56 | 53.33 | 52.49 | 52.88 | 990,803 | +0.79(+1.51%) |
Nov 13, 2015 | 51.80 | 52.54 | 51.70 | 52.09 | 934,316 | +0.12(+0.23%) |
Nov 12, 2015 | 51.05 | 52.70 | 50.98 | 51.97 | 1,019,641 | -0.27(-0.51%) |
Nov 11, 2015 | 51.59 | 52.38 | 51.54 | 52.24 | 1,099,222 | +0.55(+1.06%) |
Nov 10, 2015 | 51.34 | 52.13 | 50.95 | 51.69 | 1,391,963 | -1.14(-2.17%) |
Nov 09, 2015 | 51.85 | 52.97 | 51.40 | 52.83 | 1,454,424 | +1.04(+2.01%) |
Nov 06, 2015 | 51.72 | 52.37 | 51.44 | 51.79 | 1,913,943 | -2.36(-4.35%) |
Nov 05, 2015 | 55.21 | 55.48 | 53.76 | 54.15 | 1,319,767 | -2.13(-3.79%) |
Nov 04, 2015 | 57.97 | 58.26 | 56.22 | 56.28 | 1,052,572 | -1.05(-1.83%) |
Nov 03, 2015 | 57.21 | 57.88 | 56.61 | 57.33 | 945,254 | -0.47(-0.81%) |
Nov 02, 2015 | 57.33 | 58.17 | 57.03 | 57.80 | 884,708 | -0.17(-0.30%) |
Oct 30, 2015 | 58.37 | 59.00 | 57.91 | 57.98 | 895,690 | -0.11(-0.19%) |
Oct 29, 2015 | 59.26 | 60.06 | 57.91 | 58.09 | 1,310,825 | -2.02(-3.36%) |
Oct 28, 2015 | 61.18 | 62.48 | 59.09 | 60.11 | 1,337,499 | +0.15(+0.25%) |
Oct 27, 2015 | 59.43 | 60.46 | 59.21 | 59.96 | 576,364 | +0.28(+0.46%) |
Oct 26, 2015 | 60.81 | 61.04 | 59.67 | 59.68 | 939,951 | -2.04(-3.30%) |
Oct 23, 2015 | 61.00 | 62.13 | 60.19 | 61.72 | 914,164 | +1.70(+2.83%) |
Oct 22, 2015 | 59.15 | 60.39 | 58.97 | 60.02 | 682,035 | +0.08(+0.13%) |
Oct 21, 2015 | 60.44 | 60.68 | 59.49 | 59.94 | 810,553 | -0.95(-1.55%) |
Oct 20, 2015 | 60.22 | 61.44 | 60.21 | 60.89 | 1,094,966 | +1.73(+2.93%) |
Oct 19, 2015 | 60.24 | 60.68 | 58.95 | 59.15 | 1,285,790 | -0.92(-1.53%) |
Oct 16, 2015 | 60.60 | 61.52 | 59.88 | 60.07 | 1,181,899 | -0.40(-0.66%) |
Oct 15, 2015 | 59.95 | 61.03 | 59.68 | 60.47 | 1,188,138 | -0.18(-0.30%) |
Oct 14, 2015 | 59.38 | 61.16 | 59.26 | 60.65 | 1,390,684 | +2.79(+4.82%) |
Oct 13, 2015 | 57.30 | 58.65 | 57.04 | 57.86 | 713,020 | +0.01(+0.01%) |
Oct 12, 2015 | 59.71 | 59.74 | 57.32 | 57.85 | 1,044,584 | -0.98(-1.67%) |
Oct 09, 2015 | 58.37 | 59.06 | 57.94 | 58.83 | 1,601,760 | +2.00(+3.52%) |
Oct 08, 2015 | 56.54 | 58.52 | 56.50 | 56.83 | 1,250,894 | -0.06(-0.11%) |
Oct 07, 2015 | 57.71 | 57.77 | 56.27 | 56.89 | 1,190,527 | +0.76(+1.36%) |
Oct 06, 2015 | 56.23 | 57.10 | 55.12 | 56.13 | 1,074,773 | +0.72(+1.30%) |
Oct 05, 2015 | 54.85 | 55.67 | 54.77 | 55.41 | 1,098,982 | +0.49(+0.88%) |
Oct 02, 2015 | 52.64 | 55.05 | 52.57 | 54.92 | 1,613,464 | +4.01(+7.87%) |