Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 56.77 | 56.55 | 56.55 | 56.55 | 1,754,871 | -0.53(-0.92%) |
Dec 30, 2015 | 57.65 | 57.73 | 56.96 | 57.07 | 1,616,582 | -0.72(-1.25%) |
Dec 29, 2015 | 57.74 | 58.03 | 57.35 | 57.80 | 2,340,068 | +0.53(+0.92%) |
Dec 28, 2015 | 57.07 | 57.32 | 56.70 | 57.27 | 1,546,642 | -0.07(-0.12%) |
Dec 24, 2015 | 57.50 | 57.34 | 57.34 | 57.34 | 692,216 | -0.28(-0.49%) |
Dec 23, 2015 | 56.89 | 57.73 | 56.73 | 57.62 | 2,872,929 | +1.02(+1.80%) |
Dec 22, 2015 | 56.25 | 56.80 | 55.67 | 56.60 | 3,374,793 | +1.00(+1.80%) |
Dec 21, 2015 | 55.67 | 56.16 | 54.99 | 55.60 | 3,172,256 | +0.35(+0.63%) |
Dec 18, 2015 | 56.40 | 56.57 | 55.18 | 55.25 | 6,032,375 | -1.60(-2.81%) |
Dec 17, 2015 | 58.66 | 58.69 | 56.68 | 56.85 | 4,277,002 | -1.63(-2.78%) |
Dec 16, 2015 | 58.25 | 58.72 | 57.39 | 58.48 | 5,140,221 | +0.78(+1.36%) |
Dec 15, 2015 | 56.75 | 58.27 | 56.73 | 57.69 | 5,144,101 | +1.65(+2.94%) |
Dec 14, 2015 | 56.23 | 56.93 | 55.29 | 56.05 | 4,626,068 | +0.00(+0.00%) |
Dec 11, 2015 | 57.23 | 57.44 | 55.61 | 56.05 | 4,812,522 | -2.15(-3.70%) |
Dec 10, 2015 | 58.55 | 59.63 | 57.91 | 58.20 | 4,592,388 | -0.20(-0.34%) |
Dec 09, 2015 | 58.73 | 59.80 | 57.98 | 58.40 | 3,012,282 | -0.53(-0.90%) |
Dec 08, 2015 | 59.20 | 59.48 | 58.65 | 58.93 | 2,797,482 | -0.87(-1.45%) |
Dec 07, 2015 | 60.04 | 60.20 | 59.24 | 59.80 | 2,326,355 | -0.44(-0.73%) |
Dec 04, 2015 | 59.09 | 60.39 | 58.64 | 60.23 | 3,067,317 | +1.52(+2.59%) |
Dec 03, 2015 | 60.23 | 60.26 | 58.44 | 58.71 | 3,205,694 | -1.19(-1.99%) |
Dec 02, 2015 | 60.85 | 61.09 | 59.82 | 59.91 | 3,619,817 | -0.86(-1.42%) |
Dec 01, 2015 | 60.43 | 60.85 | 60.11 | 60.77 | 3,679,479 | +0.65(+1.09%) |
Nov 30, 2015 | 60.12 | 60.35 | 59.59 | 60.12 | 3,677,424 | +0.19(+0.31%) |
Nov 27, 2015 | 59.60 | 60.04 | 59.44 | 59.93 | 751,564 | +0.35(+0.58%) |
Nov 25, 2015 | 59.73 | 59.58 | 59.58 | 59.58 | 1,733,564 | -0.10(-0.16%) |
Nov 24, 2015 | 59.16 | 59.89 | 59.05 | 59.68 | 2,463,099 | -0.15(-0.26%) |
Nov 23, 2015 | 60.09 | 60.35 | 59.65 | 59.83 | 2,048,895 | -0.27(-0.45%) |
Nov 20, 2015 | 60.57 | 60.72 | 60.05 | 60.10 | 2,587,786 | -0.12(-0.20%) |
Nov 19, 2015 | 60.06 | 60.38 | 59.61 | 60.22 | 2,558,958 | +0.01(+0.02%) |
Nov 18, 2015 | 59.19 | 60.32 | 59.15 | 60.21 | 3,133,767 | +1.32(+2.25%) |
Nov 17, 2015 | 59.23 | 59.72 | 58.73 | 58.88 | 2,159,502 | -0.13(-0.22%) |
Nov 16, 2015 | 57.93 | 59.02 | 57.81 | 59.01 | 2,686,409 | +0.94(+1.61%) |
Nov 13, 2015 | 58.18 | 58.79 | 57.79 | 58.08 | 3,021,381 | -0.28(-0.47%) |
Nov 12, 2015 | 59.31 | 59.61 | 58.31 | 58.35 | 3,442,394 | -1.42(-2.37%) |
Nov 11, 2015 | 59.66 | 60.26 | 59.25 | 59.77 | 3,719,006 | +0.30(+0.50%) |
Nov 10, 2015 | 59.16 | 59.61 | 58.71 | 59.48 | 2,973,488 | +0.21(+0.35%) |
Nov 09, 2015 | 60.38 | 60.69 | 59.00 | 59.27 | 4,657,045 | -1.15(-1.90%) |
Nov 06, 2015 | 59.45 | 61.16 | 59.35 | 60.42 | 5,748,786 | +2.30(+3.96%) |
Nov 05, 2015 | 58.42 | 58.84 | 57.52 | 58.12 | 4,193,035 | -0.05(-0.08%) |
Nov 04, 2015 | 58.59 | 58.92 | 57.94 | 58.17 | 3,949,222 | -0.41(-0.71%) |
Nov 03, 2015 | 57.66 | 59.03 | 57.66 | 58.58 | 4,166,107 | +0.59(+1.01%) |
Nov 02, 2015 | 57.06 | 58.26 | 56.85 | 57.99 | 3,918,782 | +1.15(+2.02%) |
Oct 30, 2015 | 57.48 | 57.59 | 56.83 | 56.84 | 2,856,506 | -0.63(-1.09%) |
Oct 29, 2015 | 57.91 | 58.51 | 57.11 | 57.47 | 3,633,210 | -0.38(-0.65%) |
Oct 28, 2015 | 55.87 | 57.89 | 55.65 | 57.85 | 3,691,651 | +2.38(+4.29%) |
Oct 27, 2015 | 55.94 | 56.15 | 55.22 | 55.47 | 3,405,046 | -1.08(-1.91%) |
Oct 26, 2015 | 56.69 | 56.84 | 56.16 | 56.55 | 2,037,157 | -0.28(-0.48%) |
Oct 23, 2015 | 56.84 | 56.86 | 56.10 | 56.83 | 4,239,919 | +0.74(+1.33%) |
Oct 22, 2015 | 55.25 | 56.66 | 55.20 | 56.09 | 3,808,071 | +1.41(+2.57%) |
Oct 21, 2015 | 55.12 | 55.66 | 54.60 | 54.68 | 2,794,954 | -0.28(-0.51%) |
Oct 20, 2015 | 54.57 | 55.14 | 54.47 | 54.96 | 2,649,843 | +0.39(+0.71%) |
Oct 19, 2015 | 54.24 | 54.73 | 54.16 | 54.58 | 1,845,623 | -0.04(-0.08%) |
Oct 16, 2015 | 54.28 | 54.67 | 53.91 | 54.62 | 3,148,725 | +0.61(+1.12%) |
Oct 15, 2015 | 53.27 | 54.09 | 52.65 | 54.01 | 3,330,929 | +1.30(+2.47%) |
Oct 14, 2015 | 53.03 | 53.50 | 52.29 | 52.71 | 2,837,068 | -0.45(-0.84%) |
Oct 13, 2015 | 53.19 | 53.82 | 53.06 | 53.16 | 2,575,847 | -0.54(-1.01%) |
Oct 12, 2015 | 53.68 | 53.98 | 53.43 | 53.70 | 1,776,255 | -0.10(-0.18%) |
Oct 09, 2015 | 53.98 | 54.45 | 53.32 | 53.80 | 2,570,648 | -0.14(-0.26%) |
Oct 08, 2015 | 53.25 | 54.12 | 53.19 | 53.94 | 2,796,941 | +0.34(+0.64%) |
Oct 07, 2015 | 53.20 | 54.01 | 53.00 | 53.59 | 3,226,062 | +0.74(+1.39%) |
Oct 06, 2015 | 53.03 | 53.35 | 52.62 | 52.85 | 2,354,218 | -0.39(-0.74%) |
Oct 05, 2015 | 52.22 | 53.35 | 52.22 | 53.25 | 3,199,976 | +1.30(+2.49%) |
Oct 02, 2015 | 50.76 | 51.95 | 50.43 | 51.95 | 4,618,342 | -0.62(-1.18%) |