Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 56.15 | 55.93 | 55.93 | 55.93 | 1,774,057 | -0.52(-0.92%) |
Dec 30, 2015 | 57.03 | 57.11 | 56.35 | 56.46 | 1,634,256 | -0.71(-1.25%) |
Dec 29, 2015 | 57.12 | 57.40 | 56.73 | 57.17 | 2,365,652 | +0.52(+0.92%) |
Dec 28, 2015 | 56.46 | 56.70 | 56.09 | 56.65 | 1,563,552 | -0.07(-0.12%) |
Dec 24, 2015 | 56.88 | 56.72 | 56.72 | 56.72 | 699,784 | -0.28(-0.49%) |
Dec 23, 2015 | 56.28 | 57.10 | 56.11 | 57.00 | 2,904,338 | +1.01(+1.80%) |
Dec 22, 2015 | 55.64 | 56.19 | 55.07 | 55.99 | 3,411,689 | +0.99(+1.80%) |
Dec 21, 2015 | 55.07 | 55.56 | 54.40 | 55.00 | 3,206,938 | +0.34(+0.63%) |
Dec 18, 2015 | 55.79 | 55.95 | 54.58 | 54.66 | 6,098,327 | -1.58(-2.81%) |
Dec 17, 2015 | 58.03 | 58.05 | 56.07 | 56.24 | 4,323,762 | -1.61(-2.78%) |
Dec 16, 2015 | 57.62 | 58.08 | 56.77 | 57.84 | 5,196,419 | +0.78(+1.36%) |
Dec 15, 2015 | 56.14 | 57.64 | 56.11 | 57.07 | 5,200,341 | +1.63(+2.94%) |
Dec 14, 2015 | 55.62 | 56.32 | 54.69 | 55.44 | 4,676,644 | +0.00(+0.00%) |
Dec 11, 2015 | 56.61 | 56.82 | 55.01 | 55.44 | 4,865,137 | -2.13(-3.70%) |
Dec 10, 2015 | 57.92 | 58.98 | 57.29 | 57.57 | 4,642,596 | -0.20(-0.34%) |
Dec 09, 2015 | 58.10 | 59.16 | 57.36 | 57.77 | 3,045,215 | -0.52(-0.90%) |
Dec 08, 2015 | 58.56 | 58.83 | 58.02 | 58.29 | 2,828,067 | -0.86(-1.45%) |
Dec 07, 2015 | 59.39 | 59.55 | 58.60 | 59.15 | 2,351,788 | -0.43(-0.73%) |
Dec 04, 2015 | 58.46 | 59.74 | 58.00 | 59.58 | 3,100,851 | +1.50(+2.59%) |
Dec 03, 2015 | 59.58 | 59.61 | 57.80 | 58.08 | 3,240,741 | -1.18(-1.99%) |
Dec 02, 2015 | 60.19 | 60.43 | 59.17 | 59.26 | 3,659,392 | -0.85(-1.42%) |
Dec 01, 2015 | 59.77 | 60.19 | 59.46 | 60.11 | 3,719,706 | +0.65(+1.09%) |
Nov 30, 2015 | 59.47 | 59.69 | 58.94 | 59.47 | 3,717,629 | +0.19(+0.31%) |
Nov 27, 2015 | 58.96 | 59.39 | 58.79 | 59.28 | 759,781 | +0.34(+0.58%) |
Nov 25, 2015 | 59.09 | 58.94 | 58.94 | 58.94 | 1,752,517 | -0.10(-0.16%) |
Nov 24, 2015 | 58.52 | 59.24 | 58.41 | 59.03 | 2,490,028 | -0.15(-0.26%) |
Nov 23, 2015 | 59.44 | 59.69 | 59.01 | 59.18 | 2,071,295 | -0.27(-0.45%) |
Nov 20, 2015 | 59.92 | 60.06 | 59.40 | 59.45 | 2,616,078 | -0.12(-0.20%) |
Nov 19, 2015 | 59.41 | 59.73 | 58.97 | 59.57 | 2,586,934 | +0.01(+0.02%) |
Nov 18, 2015 | 58.55 | 59.67 | 58.51 | 59.56 | 3,168,028 | +1.31(+2.25%) |
Nov 17, 2015 | 58.59 | 59.07 | 58.09 | 58.25 | 2,183,111 | -0.13(-0.22%) |
Nov 16, 2015 | 57.31 | 58.38 | 57.18 | 58.38 | 2,715,778 | +0.93(+1.61%) |
Nov 13, 2015 | 57.55 | 58.16 | 57.17 | 57.45 | 3,054,413 | -0.27(-0.47%) |
Nov 12, 2015 | 58.67 | 58.96 | 57.68 | 57.72 | 3,480,029 | -1.40(-2.37%) |
Nov 11, 2015 | 59.01 | 59.61 | 58.61 | 59.13 | 3,759,665 | +0.29(+0.50%) |
Nov 10, 2015 | 58.52 | 58.97 | 58.08 | 58.83 | 3,005,997 | +0.20(+0.35%) |
Nov 09, 2015 | 59.73 | 60.03 | 58.36 | 58.63 | 4,707,959 | -1.14(-1.90%) |
Nov 06, 2015 | 58.81 | 60.50 | 58.71 | 59.77 | 5,811,636 | +2.28(+3.96%) |
Nov 05, 2015 | 57.79 | 58.21 | 56.90 | 57.49 | 4,238,876 | -0.05(-0.08%) |
Nov 04, 2015 | 57.95 | 58.29 | 57.31 | 57.54 | 3,992,398 | -0.41(-0.71%) |
Nov 03, 2015 | 57.03 | 58.40 | 57.03 | 57.95 | 4,211,654 | +0.58(+1.01%) |
Nov 02, 2015 | 56.45 | 57.63 | 56.24 | 57.37 | 3,961,625 | +1.14(+2.02%) |
Oct 30, 2015 | 56.86 | 56.97 | 56.22 | 56.23 | 2,887,735 | -0.62(-1.09%) |
Oct 29, 2015 | 57.28 | 57.88 | 56.49 | 56.85 | 3,672,931 | -0.37(-0.66%) |
Oct 28, 2015 | 55.27 | 57.27 | 55.05 | 57.22 | 3,732,011 | +2.35(+4.29%) |
Oct 27, 2015 | 55.34 | 55.55 | 54.63 | 54.87 | 3,442,273 | -1.07(-1.91%) |
Oct 26, 2015 | 56.07 | 56.23 | 55.55 | 55.94 | 2,059,428 | -0.27(-0.48%) |
Oct 23, 2015 | 56.22 | 56.24 | 55.49 | 56.22 | 4,286,273 | +0.74(+1.33%) |
Oct 22, 2015 | 54.65 | 56.05 | 54.61 | 55.48 | 3,849,704 | +1.39(+2.57%) |
Oct 21, 2015 | 54.53 | 55.06 | 54.01 | 54.09 | 2,825,511 | -0.28(-0.51%) |
Oct 20, 2015 | 53.98 | 54.54 | 53.88 | 54.37 | 2,678,814 | +0.38(+0.71%) |
Oct 19, 2015 | 53.65 | 54.14 | 53.58 | 53.99 | 1,865,801 | -0.04(-0.08%) |
Oct 16, 2015 | 53.69 | 54.08 | 53.33 | 54.03 | 3,183,149 | +0.60(+1.12%) |
Oct 15, 2015 | 52.69 | 53.50 | 52.08 | 53.43 | 3,367,345 | +1.29(+2.47%) |
Oct 14, 2015 | 52.45 | 52.92 | 51.72 | 52.14 | 2,868,085 | -0.44(-0.84%) |
Oct 13, 2015 | 52.62 | 53.24 | 52.49 | 52.58 | 2,604,008 | -0.54(-1.01%) |
Oct 12, 2015 | 53.10 | 53.40 | 52.85 | 53.12 | 1,795,674 | -0.10(-0.18%) |
Oct 09, 2015 | 53.40 | 53.86 | 52.74 | 53.22 | 2,598,752 | -0.14(-0.26%) |
Oct 08, 2015 | 52.68 | 53.54 | 52.61 | 53.35 | 2,827,520 | +0.34(+0.64%) |
Oct 07, 2015 | 52.62 | 53.43 | 52.43 | 53.01 | 3,261,332 | +0.73(+1.39%) |
Oct 06, 2015 | 52.45 | 52.77 | 52.05 | 52.28 | 2,379,956 | -0.39(-0.74%) |
Oct 05, 2015 | 51.66 | 52.77 | 51.66 | 52.67 | 3,234,961 | +1.28(+2.49%) |
Oct 02, 2015 | 50.21 | 51.39 | 49.88 | 51.39 | 4,668,833 | -0.61(-1.18%) |