Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.59 | 51.78 | 51.78 | 51.78 | 12,190 | -0.12(-0.23%) |
Dec 30, 2015 | 51.70 | 51.90 | 51.66 | 51.90 | 13,929 | +0.16(+0.31%) |
Dec 29, 2015 | 51.67 | 51.80 | 51.63 | 51.74 | 2,543 | +0.35(+0.69%) |
Dec 28, 2015 | 51.46 | 51.46 | 51.33 | 51.38 | 2,377 | -0.20(-0.39%) |
Dec 23, 2015 | 51.58 | 51.58 | 51.58 | 51.58 | 806 | +0.32(+0.63%) |
Dec 22, 2015 | 50.70 | 51.26 | 50.70 | 51.26 | 2,381 | +0.77(+1.52%) |
Dec 21, 2015 | 50.63 | 50.83 | 50.49 | 50.49 | 10,286 | -0.25(-0.50%) |
Dec 18, 2015 | 50.65 | 50.75 | 50.56 | 50.75 | 41,090 | -0.35(-0.69%) |
Dec 17, 2015 | 51.22 | 51.22 | 50.93 | 51.10 | 131,234 | -0.46(-0.90%) |
Dec 16, 2015 | 51.55 | 51.56 | 51.23 | 51.56 | 4,252 | +0.68(+1.34%) |
Dec 15, 2015 | 50.80 | 51.16 | 50.80 | 50.88 | 9,304 | +0.69(+1.38%) |
Dec 14, 2015 | 50.44 | 50.60 | 49.82 | 50.19 | 5,985 | -0.08(-0.15%) |
Dec 11, 2015 | 50.96 | 51.09 | 50.13 | 50.27 | 76,060 | -1.60(-3.09%) |
Dec 10, 2015 | 51.97 | 51.97 | 51.87 | 51.87 | 1,050 | -0.07(-0.13%) |
Dec 09, 2015 | 51.94 | 51.94 | 51.94 | 51.94 | 1,160 | +0.07(+0.13%) |
Dec 08, 2015 | 51.96 | 52.06 | 51.87 | 51.87 | 57,957 | -0.43(-0.82%) |
Dec 07, 2015 | 52.59 | 52.59 | 52.30 | 52.30 | 4,313 | -0.60(-1.13%) |
Dec 03, 2015 | 53.00 | 53.05 | 52.85 | 52.89 | 159 | -0.01(-0.02%) |
Dec 02, 2015 | 52.86 | 53.13 | 52.86 | 52.90 | 3,303 | +0.15(+0.29%) |
Dec 01, 2015 | 52.71 | 52.76 | 52.61 | 52.75 | 2,499 | +0.12(+0.24%) |
Nov 30, 2015 | 52.62 | 52.62 | 52.62 | 52.62 | 518 | +0.10(+0.20%) |
Nov 25, 2015 | 52.64 | 52.64 | 52.52 | 52.52 | 29 | -0.01(-0.01%) |
Nov 24, 2015 | 52.35 | 52.52 | 52.35 | 52.52 | 1,029 | -0.06(-0.12%) |
Nov 23, 2015 | 52.53 | 52.59 | 52.53 | 52.59 | 1,408 | +0.03(+0.05%) |
Nov 20, 2015 | 52.65 | 52.71 | 52.71 | 52.56 | 957 | -0.15(-0.29%) |
Nov 19, 2015 | 52.87 | 52.87 | 52.67 | 52.71 | 2,820 | -0.34(-0.64%) |
Nov 18, 2015 | 52.90 | 53.09 | 52.90 | 53.06 | 6,689 | +0.10(+0.20%) |
Nov 17, 2015 | 53.01 | 53.31 | 52.90 | 52.95 | 4,311 | +0.28(+0.53%) |
Nov 16, 2015 | 52.76 | 52.79 | 52.53 | 52.67 | 7,999 | -0.27(-0.51%) |
Nov 13, 2015 | 52.80 | 52.99 | 52.68 | 52.94 | 4,785 | -0.18(-0.34%) |
Nov 12, 2015 | 53.16 | 53.16 | 53.12 | 53.12 | 4,798 | -0.24(-0.46%) |
Nov 11, 2015 | 53.37 | 53.40 | 53.26 | 53.36 | 2,778 | +0.05(+0.09%) |
Nov 10, 2015 | 53.45 | 53.45 | 53.31 | 53.31 | 2,982 | -0.29(-0.54%) |
Nov 09, 2015 | 53.58 | 53.66 | 53.55 | 53.60 | 3,540 | -0.21(-0.39%) |
Nov 06, 2015 | 53.84 | 53.84 | 53.70 | 53.81 | 81,005 | -0.24(-0.45%) |
Nov 05, 2015 | 54.06 | 54.06 | 54.05 | 54.05 | 1,946 | -0.06(-0.11%) |
Nov 04, 2015 | 54.13 | 54.22 | 54.10 | 54.11 | 2,416 | -0.16(-0.30%) |
Nov 03, 2015 | 54.30 | 54.30 | 54.25 | 54.28 | 5,691 | +0.21(+0.39%) |
Nov 02, 2015 | 54.06 | 54.10 | 54.05 | 54.07 | 2,230 | +0.14(+0.26%) |
Oct 30, 2015 | 54.00 | 54.00 | 53.90 | 53.93 | 1,724 | +0.09(+0.16%) |
Oct 29, 2015 | 53.73 | 54.01 | 53.73 | 53.84 | 25,739 | +0.08(+0.15%) |
Oct 28, 2015 | 53.65 | 53.76 | 53.65 | 53.76 | 2,460 | +0.19(+0.36%) |
Oct 27, 2015 | 53.60 | 53.60 | 53.51 | 53.57 | 46,259 | -0.27(-0.49%) |
Oct 26, 2015 | 53.87 | 53.99 | 53.83 | 53.83 | 5,682 | -0.09(-0.16%) |
Oct 23, 2015 | 53.82 | 54.00 | 53.82 | 53.92 | 4,050 | +0.32(+0.60%) |
Oct 22, 2015 | 53.70 | 53.70 | 53.59 | 53.60 | 13,514 | +0.03(+0.06%) |
Oct 21, 2015 | 53.66 | 53.66 | 53.53 | 53.57 | 1,348 | -0.28(-0.52%) |
Oct 20, 2015 | 53.88 | 53.88 | 53.69 | 53.85 | 3,161 | +0.32(+0.61%) |
Oct 19, 2015 | 53.38 | 53.70 | 53.38 | 53.53 | 2,421 | +0.20(+0.37%) |
Oct 16, 2015 | 53.34 | 53.40 | 53.33 | 53.33 | 9,551 | +0.30(+0.57%) |
Oct 15, 2015 | 53.00 | 53.19 | 52.94 | 53.03 | 908 | +0.11(+0.22%) |
Oct 14, 2015 | 53.10 | 53.10 | 52.91 | 52.91 | 1,296 | -0.36(-0.67%) |
Oct 13, 2015 | 53.21 | 53.33 | 53.21 | 53.27 | 156,125 | -0.02(-0.03%) |
Oct 12, 2015 | 53.29 | 53.29 | 53.29 | 53.29 | 480 | -0.15(-0.28%) |
Oct 09, 2015 | 53.65 | 53.80 | 53.36 | 53.44 | 1,007 | -0.17(-0.32%) |
Oct 08, 2015 | 52.82 | 53.61 | 52.82 | 53.61 | 31,443 | +0.26(+0.50%) |
Oct 07, 2015 | 53.06 | 54.26 | 52.98 | 53.35 | 40,030 | +0.87(+1.65%) |
Oct 06, 2015 | 52.48 | 52.48 | 52.48 | 52.48 | 39,053 | +0.37(+0.72%) |
Oct 05, 2015 | 50.84 | 52.27 | 50.84 | 52.11 | 3,137 | +0.57(+1.11%) |
Oct 02, 2015 | 51.27 | 51.64 | 51.13 | 51.54 | 4,722 | -0.27(-0.53%) |