Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.02 | 54.49 | 54.49 | 54.49 | 2,450,201 | -0.89(-1.61%) |
Dec 30, 2015 | 55.61 | 56.04 | 55.34 | 55.38 | 1,566,841 | -0.37(-0.67%) |
Dec 29, 2015 | 54.87 | 55.97 | 54.85 | 55.76 | 2,146,394 | +0.83(+1.50%) |
Dec 28, 2015 | 54.91 | 55.12 | 54.34 | 54.93 | 1,944,693 | -0.21(-0.38%) |
Dec 24, 2015 | 54.88 | 55.14 | 55.14 | 55.14 | 1,299,996 | +0.30(+0.55%) |
Dec 23, 2015 | 54.95 | 55.01 | 54.58 | 54.84 | 2,715,569 | +0.27(+0.50%) |
Dec 22, 2015 | 54.28 | 54.69 | 53.94 | 54.57 | 2,590,171 | +0.33(+0.60%) |
Dec 21, 2015 | 54.03 | 54.40 | 53.68 | 54.24 | 3,629,127 | +0.80(+1.50%) |
Dec 18, 2015 | 53.35 | 54.86 | 53.34 | 53.44 | 5,642,533 | -1.42(-2.58%) |
Dec 17, 2015 | 56.49 | 56.58 | 54.60 | 54.86 | 5,261,518 | -1.82(-3.20%) |
Dec 16, 2015 | 55.29 | 56.76 | 55.20 | 56.67 | 6,748,586 | +1.73(+3.16%) |
Dec 15, 2015 | 54.48 | 55.43 | 54.48 | 54.94 | 5,884,799 | +0.68(+1.26%) |
Dec 14, 2015 | 53.47 | 54.27 | 53.27 | 54.26 | 7,021,113 | +1.33(+2.50%) |
Dec 11, 2015 | 54.06 | 54.30 | 52.79 | 52.93 | 5,740,357 | -1.88(-3.43%) |
Dec 10, 2015 | 54.91 | 55.31 | 54.58 | 54.81 | 3,651,915 | +0.04(+0.07%) |
Dec 09, 2015 | 55.85 | 56.56 | 54.33 | 54.78 | 4,879,704 | -1.53(-2.71%) |
Dec 08, 2015 | 55.70 | 56.85 | 55.66 | 56.30 | 3,035,998 | +0.01(+0.02%) |
Dec 07, 2015 | 56.81 | 56.89 | 55.95 | 56.29 | 5,118,776 | -0.87(-1.52%) |
Dec 04, 2015 | 56.08 | 57.24 | 55.86 | 57.16 | 4,492,775 | +1.17(+2.09%) |
Dec 03, 2015 | 58.15 | 58.37 | 55.54 | 55.99 | 5,341,110 | -2.15(-3.70%) |
Dec 02, 2015 | 58.96 | 59.20 | 58.07 | 58.14 | 4,276,364 | -1.05(-1.78%) |
Dec 01, 2015 | 58.70 | 59.24 | 58.62 | 59.20 | 2,790,106 | +0.56(+0.96%) |
Nov 30, 2015 | 58.99 | 59.01 | 58.36 | 58.63 | 4,080,014 | -0.14(-0.23%) |
Nov 27, 2015 | 58.69 | 59.41 | 58.57 | 58.77 | 1,556,665 | +0.24(+0.40%) |
Nov 25, 2015 | 58.62 | 58.53 | 58.53 | 58.53 | 2,089,489 | -0.10(-0.17%) |
Nov 24, 2015 | 58.02 | 58.82 | 57.83 | 58.63 | 3,966,682 | +0.31(+0.53%) |
Nov 23, 2015 | 59.01 | 59.10 | 58.05 | 58.33 | 3,618,456 | -0.81(-1.37%) |
Nov 20, 2015 | 59.73 | 59.84 | 59.05 | 59.13 | 3,487,122 | -0.10(-0.17%) |
Nov 19, 2015 | 59.31 | 59.54 | 58.93 | 59.23 | 3,413,852 | -0.02(-0.03%) |
Nov 18, 2015 | 58.54 | 59.34 | 57.99 | 59.25 | 3,097,631 | +1.04(+1.79%) |
Nov 17, 2015 | 59.31 | 59.80 | 57.44 | 58.21 | 6,504,935 | -1.59(-2.66%) |
Nov 16, 2015 | 59.91 | 60.18 | 59.33 | 59.80 | 3,454,779 | -0.04(-0.06%) |
Nov 13, 2015 | 60.56 | 60.99 | 59.75 | 59.83 | 3,031,851 | -1.10(-1.80%) |
Nov 12, 2015 | 61.30 | 61.78 | 60.77 | 60.93 | 2,725,385 | -0.71(-1.15%) |
Nov 11, 2015 | 62.08 | 62.63 | 61.46 | 61.64 | 3,097,153 | -0.18(-0.29%) |
Nov 10, 2015 | 61.62 | 61.90 | 61.20 | 61.82 | 2,649,410 | +0.11(+0.18%) |
Nov 09, 2015 | 62.45 | 62.45 | 61.26 | 61.71 | 3,215,252 | -0.98(-1.56%) |
Nov 06, 2015 | 60.67 | 62.86 | 60.67 | 62.69 | 4,867,525 | +1.71(+2.80%) |
Nov 05, 2015 | 61.28 | 61.43 | 60.43 | 60.99 | 3,496,844 | +0.32(+0.52%) |
Nov 04, 2015 | 61.04 | 61.12 | 59.32 | 60.67 | 7,033,433 | -1.20(-1.94%) |
Nov 03, 2015 | 61.88 | 62.57 | 61.79 | 61.87 | 4,124,220 | -0.26(-0.42%) |
Nov 02, 2015 | 62.23 | 62.34 | 61.88 | 62.13 | 4,047,086 | +0.29(+0.47%) |
Oct 30, 2015 | 62.56 | 62.72 | 61.82 | 61.84 | 3,557,655 | -0.70(-1.12%) |
Oct 29, 2015 | 63.02 | 63.12 | 62.37 | 62.54 | 2,151,042 | -0.79(-1.25%) |
Oct 28, 2015 | 62.15 | 63.37 | 61.92 | 63.33 | 3,461,976 | +1.36(+2.19%) |
Oct 27, 2015 | 61.77 | 62.04 | 61.54 | 61.98 | 3,310,772 | -0.17(-0.28%) |
Oct 26, 2015 | 62.59 | 62.76 | 61.94 | 62.15 | 2,891,456 | -0.34(-0.55%) |
Oct 23, 2015 | 62.51 | 62.94 | 61.92 | 62.49 | 4,348,770 | +0.36(+0.58%) |
Oct 22, 2015 | 59.84 | 62.18 | 59.59 | 62.13 | 6,422,739 | +3.14(+5.33%) |
Oct 21, 2015 | 59.48 | 60.09 | 58.90 | 58.99 | 2,915,137 | -0.21(-0.35%) |
Oct 20, 2015 | 58.72 | 59.31 | 58.71 | 59.20 | 2,518,968 | +0.14(+0.23%) |
Oct 19, 2015 | 58.86 | 59.07 | 58.44 | 59.06 | 3,695,641 | +0.14(+0.23%) |
Oct 16, 2015 | 59.38 | 59.53 | 58.65 | 58.92 | 3,910,296 | +0.00(+0.00%) |
Oct 15, 2015 | 59.19 | 59.26 | 58.49 | 58.92 | 3,700,879 | +0.14(+0.23%) |
Oct 14, 2015 | 59.02 | 59.27 | 58.61 | 58.79 | 3,128,656 | -0.08(-0.14%) |
Oct 13, 2015 | 59.70 | 59.81 | 58.65 | 58.87 | 4,176,936 | -1.23(-2.04%) |
Oct 12, 2015 | 60.76 | 61.70 | 59.72 | 60.10 | 3,173,459 | -0.68(-1.12%) |
Oct 09, 2015 | 60.47 | 60.81 | 60.25 | 60.78 | 3,642,062 | +0.53(+0.87%) |
Oct 08, 2015 | 59.48 | 60.49 | 59.45 | 60.25 | 2,294,770 | +0.34(+0.56%) |
Oct 07, 2015 | 59.42 | 59.91 | 58.83 | 59.91 | 3,457,870 | +0.92(+1.55%) |
Oct 06, 2015 | 58.84 | 59.21 | 58.58 | 59.00 | 2,545,111 | -0.12(-0.20%) |
Oct 05, 2015 | 58.03 | 59.25 | 57.74 | 59.12 | 3,259,541 | +1.67(+2.91%) |
Oct 02, 2015 | 56.38 | 57.45 | 55.63 | 57.44 | 3,339,614 | +0.00(+0.00%) |