Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.52 | 58.81 | 58.81 | 58.81 | 1,399,900 | +0.02(+0.03%) |
Dec 30, 2015 | 58.25 | 59.75 | 57.83 | 58.79 | 1,826,971 | +0.39(+0.67%) |
Dec 29, 2015 | 58.00 | 58.80 | 57.59 | 58.40 | 1,597,985 | +0.74(+1.28%) |
Dec 28, 2015 | 56.44 | 57.99 | 56.10 | 57.66 | 2,000,462 | +0.88(+1.55%) |
Dec 24, 2015 | 56.16 | 56.78 | 56.78 | 56.78 | 720,500 | +0.27(+0.48%) |
Dec 23, 2015 | 54.60 | 56.67 | 53.90 | 56.51 | 1,305,593 | +2.14(+3.94%) |
Dec 22, 2015 | 54.23 | 54.61 | 53.52 | 54.37 | 809,810 | -0.09(-0.17%) |
Dec 21, 2015 | 53.99 | 54.55 | 53.50 | 54.46 | 1,647,836 | +0.78(+1.45%) |
Dec 18, 2015 | 54.40 | 55.07 | 53.05 | 53.68 | 3,294,462 | -0.62(-1.14%) |
Dec 17, 2015 | 55.47 | 55.80 | 52.90 | 54.30 | 1,721,289 | -1.12(-2.02%) |
Dec 16, 2015 | 54.11 | 55.57 | 53.78 | 55.42 | 1,605,439 | +1.59(+2.95%) |
Dec 15, 2015 | 53.12 | 54.39 | 52.90 | 53.83 | 2,318,364 | +1.43(+2.73%) |
Dec 14, 2015 | 52.75 | 54.38 | 51.62 | 52.40 | 1,953,240 | -0.82(-1.54%) |
Dec 11, 2015 | 55.52 | 56.44 | 52.58 | 53.22 | 3,992,853 | -3.60(-6.34%) |
Dec 10, 2015 | 56.73 | 57.38 | 55.80 | 56.82 | 1,297,542 | +0.08(+0.14%) |
Dec 09, 2015 | 57.77 | 58.71 | 56.42 | 56.74 | 1,170,301 | -1.23(-2.12%) |
Dec 08, 2015 | 57.04 | 58.53 | 56.24 | 57.97 | 1,093,859 | +0.17(+0.29%) |
Dec 07, 2015 | 58.69 | 58.97 | 57.10 | 57.80 | 1,367,729 | -0.90(-1.53%) |
Dec 04, 2015 | 58.63 | 59.47 | 57.88 | 58.70 | 1,225,377 | +0.43(+0.74%) |
Dec 03, 2015 | 60.31 | 60.38 | 57.71 | 58.27 | 1,593,815 | -1.66(-2.77%) |
Dec 02, 2015 | 60.80 | 61.27 | 59.56 | 59.93 | 1,340,621 | -0.74(-1.22%) |
Dec 01, 2015 | 59.50 | 60.88 | 59.50 | 60.67 | 1,588,870 | +1.17(+1.97%) |
Nov 30, 2015 | 59.98 | 60.40 | 58.69 | 59.50 | 1,440,512 | -0.34(-0.57%) |
Nov 27, 2015 | 58.93 | 59.98 | 58.76 | 59.84 | 681,677 | +0.70(+1.18%) |
Nov 25, 2015 | 59.10 | 59.14 | 59.14 | 59.14 | 1,111,000 | -0.36(-0.61%) |
Nov 24, 2015 | 57.97 | 59.84 | 57.77 | 59.50 | 1,767,724 | +1.01(+1.73%) |
Nov 23, 2015 | 60.30 | 60.50 | 58.33 | 58.49 | 3,667,028 | -2.05(-3.39%) |
Nov 20, 2015 | 64.88 | 66.90 | 60.15 | 60.54 | 7,407,778 | -2.22(-3.54%) |
Nov 19, 2015 | 62.36 | 63.29 | 61.54 | 62.76 | 2,961,747 | +0.84(+1.36%) |
Nov 18, 2015 | 61.26 | 62.09 | 60.80 | 61.92 | 1,742,785 | +0.70(+1.14%) |
Nov 17, 2015 | 60.45 | 61.90 | 60.12 | 61.22 | 1,971,108 | +1.19(+1.98%) |
Nov 16, 2015 | 59.17 | 60.41 | 58.66 | 60.03 | 1,714,314 | +1.03(+1.75%) |
Nov 13, 2015 | 58.63 | 59.60 | 57.45 | 59.00 | 1,706,603 | +0.22(+0.37%) |
Nov 12, 2015 | 56.88 | 61.38 | 56.88 | 58.78 | 1,870,641 | +1.61(+2.82%) |
Nov 11, 2015 | 58.04 | 58.32 | 56.24 | 57.17 | 900,911 | -0.50(-0.87%) |
Nov 10, 2015 | 58.59 | 58.93 | 56.59 | 57.67 | 1,274,580 | -1.40(-2.37%) |
Nov 09, 2015 | 60.17 | 60.44 | 58.17 | 59.07 | 1,028,131 | -1.10(-1.83%) |
Nov 06, 2015 | 57.70 | 61.09 | 57.31 | 60.17 | 2,678,047 | +4.82(+8.71%) |
Nov 05, 2015 | 57.20 | 57.50 | 55.27 | 55.35 | 1,833,618 | -2.12(-3.69%) |
Nov 04, 2015 | 57.17 | 58.55 | 57.09 | 57.47 | 1,667,788 | +0.33(+0.58%) |
Nov 03, 2015 | 56.57 | 57.67 | 56.44 | 57.14 | 1,214,730 | +0.33(+0.58%) |
Nov 02, 2015 | 56.42 | 57.43 | 56.00 | 56.81 | 1,158,017 | +0.65(+1.16%) |
Oct 30, 2015 | 56.79 | 56.81 | 55.38 | 56.16 | 1,097,019 | +0.18(+0.32%) |
Oct 29, 2015 | 57.07 | 58.34 | 55.87 | 55.98 | 1,193,216 | -1.26(-2.20%) |
Oct 28, 2015 | 54.98 | 57.63 | 54.08 | 57.24 | 1,678,953 | +2.60(+4.76%) |
Oct 27, 2015 | 54.99 | 55.03 | 53.75 | 54.64 | 1,676,910 | -0.40(-0.73%) |
Oct 26, 2015 | 56.49 | 56.53 | 54.65 | 55.04 | 4,727,205 | -1.21(-2.15%) |
Oct 23, 2015 | 57.06 | 57.26 | 55.11 | 56.25 | 1,818,679 | -0.81(-1.42%) |
Oct 22, 2015 | 55.18 | 57.82 | 54.88 | 57.06 | 1,615,872 | +2.10(+3.82%) |
Oct 21, 2015 | 57.84 | 58.05 | 54.86 | 54.96 | 1,647,294 | -2.80(-4.85%) |
Oct 20, 2015 | 58.87 | 59.62 | 57.28 | 57.76 | 1,038,668 | -1.03(-1.75%) |
Oct 19, 2015 | 57.62 | 60.00 | 57.55 | 58.79 | 1,429,035 | +1.11(+1.92%) |
Oct 16, 2015 | 56.32 | 57.77 | 55.82 | 57.68 | 1,206,240 | +1.47(+2.62%) |
Oct 15, 2015 | 55.14 | 56.69 | 54.66 | 56.21 | 1,652,798 | +1.25(+2.27%) |
Oct 14, 2015 | 55.80 | 56.92 | 54.85 | 54.96 | 1,189,949 | -0.99(-1.77%) |
Oct 13, 2015 | 56.99 | 58.02 | 55.81 | 55.95 | 848,571 | -1.30(-2.27%) |
Oct 12, 2015 | 57.87 | 58.05 | 56.78 | 57.25 | 1,077,665 | -0.96(-1.65%) |
Oct 09, 2015 | 56.80 | 58.30 | 56.05 | 58.21 | 1,247,484 | +1.84(+3.26%) |
Oct 08, 2015 | 57.36 | 57.36 | 54.82 | 56.37 | 1,516,667 | -1.07(-1.86%) |
Oct 07, 2015 | 55.42 | 57.48 | 54.33 | 57.44 | 1,817,367 | +2.15(+3.89%) |
Oct 06, 2015 | 55.48 | 56.99 | 54.66 | 55.29 | 1,858,148 | -0.01(-0.02%) |
Oct 05, 2015 | 56.36 | 56.36 | 53.80 | 55.30 | 3,281,194 | -1.06(-1.88%) |
Oct 02, 2015 | 55.01 | 56.59 | 54.24 | 56.36 | 1,900,205 | +0.44(+0.79%) |