Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 56.33 | 56.33 | 56.33 | 56.33 | 363,600 | -0.13(-0.23%) |
Dec 30, 2015 | 56.45 | 56.91 | 56.30 | 56.46 | 349,179 | -0.40(-0.70%) |
Dec 29, 2015 | 56.73 | 56.96 | 56.53 | 56.86 | 551,811 | +0.57(+1.01%) |
Dec 28, 2015 | 56.59 | 56.64 | 56.14 | 56.29 | 1,045,673 | -0.84(-1.47%) |
Dec 24, 2015 | 57.14 | 57.13 | 57.13 | 57.13 | 278,800 | -0.28(-0.49%) |
Dec 23, 2015 | 57.03 | 57.43 | 56.98 | 57.41 | 602,118 | +0.63(+1.11%) |
Dec 22, 2015 | 56.82 | 56.92 | 56.56 | 56.78 | 838,987 | +0.01(+0.02%) |
Dec 21, 2015 | 57.07 | 57.07 | 56.35 | 56.77 | 526,463 | +0.16(+0.28%) |
Dec 18, 2015 | 56.84 | 57.10 | 56.46 | 56.61 | 761,731 | -0.49(-0.86%) |
Dec 17, 2015 | 57.72 | 57.77 | 57.08 | 57.10 | 600,103 | -0.96(-1.65%) |
Dec 16, 2015 | 57.83 | 58.25 | 57.36 | 58.06 | 700,364 | +0.73(+1.27%) |
Dec 15, 2015 | 57.14 | 57.93 | 57.14 | 57.33 | 602,754 | +0.46(+0.81%) |
Dec 14, 2015 | 56.62 | 56.90 | 55.90 | 56.87 | 612,400 | +0.04(+0.07%) |
Dec 11, 2015 | 57.23 | 57.36 | 56.79 | 56.83 | 682,359 | -0.94(-1.63%) |
Dec 10, 2015 | 57.62 | 57.92 | 57.48 | 57.77 | 547,957 | +0.38(+0.66%) |
Dec 09, 2015 | 57.66 | 58.06 | 57.06 | 57.39 | 732,724 | -0.38(-0.66%) |
Dec 08, 2015 | 57.48 | 57.95 | 57.28 | 57.77 | 705,894 | -0.68(-1.16%) |
Dec 07, 2015 | 58.74 | 58.80 | 58.23 | 58.45 | 1,076,264 | -0.25(-0.43%) |
Dec 04, 2015 | 57.94 | 58.79 | 57.88 | 58.70 | 501,586 | +1.02(+1.77%) |
Dec 03, 2015 | 58.18 | 58.25 | 57.55 | 57.68 | 915,214 | -0.78(-1.33%) |
Dec 02, 2015 | 58.54 | 58.91 | 58.31 | 58.46 | 796,761 | -0.35(-0.60%) |
Dec 01, 2015 | 57.95 | 58.89 | 57.89 | 58.81 | 1,064,593 | +1.34(+2.33%) |
Nov 30, 2015 | 57.21 | 57.62 | 57.02 | 57.47 | 952,037 | -0.35(-0.61%) |
Nov 27, 2015 | 57.82 | 58.11 | 57.33 | 57.82 | 456,518 | -0.49(-0.84%) |
Nov 25, 2015 | 58.73 | 58.31 | 58.31 | 58.31 | 529,100 | -0.47(-0.80%) |
Nov 24, 2015 | 58.55 | 58.81 | 58.43 | 58.78 | 704,648 | +0.32(+0.55%) |
Nov 23, 2015 | 59.22 | 59.30 | 58.41 | 58.46 | 724,324 | -0.58(-0.98%) |
Nov 20, 2015 | 59.23 | 59.60 | 59.00 | 59.04 | 471,966 | +0.03(+0.05%) |
Nov 19, 2015 | 58.70 | 59.32 | 58.69 | 59.01 | 568,175 | +0.24(+0.41%) |
Nov 18, 2015 | 58.46 | 58.78 | 58.23 | 58.77 | 365,451 | +0.17(+0.29%) |
Nov 17, 2015 | 58.46 | 58.76 | 58.30 | 58.60 | 465,105 | -0.18(-0.31%) |
Nov 16, 2015 | 57.75 | 58.78 | 57.73 | 58.78 | 504,528 | +1.30(+2.26%) |
Nov 13, 2015 | 58.09 | 58.18 | 57.19 | 57.48 | 991,663 | -1.67(-2.82%) |
Nov 12, 2015 | 59.40 | 59.72 | 59.12 | 59.15 | 408,557 | +0.62(+1.06%) |
Nov 11, 2015 | 58.53 | 58.85 | 58.45 | 58.53 | 498,871 | +0.28(+0.48%) |
Nov 10, 2015 | 58.54 | 58.54 | 58.10 | 58.25 | 434,691 | -0.12(-0.21%) |
Nov 09, 2015 | 59.00 | 59.18 | 58.04 | 58.37 | 802,127 | -1.24(-2.08%) |
Nov 06, 2015 | 60.01 | 60.12 | 59.43 | 59.61 | 663,161 | -1.44(-2.36%) |
Nov 05, 2015 | 61.35 | 61.46 | 60.82 | 61.05 | 801,864 | -0.36(-0.59%) |
Nov 04, 2015 | 61.61 | 61.94 | 61.29 | 61.41 | 794,946 | +0.85(+1.40%) |
Nov 03, 2015 | 60.04 | 60.82 | 59.91 | 60.56 | 1,111,498 | +0.05(+0.08%) |
Nov 02, 2015 | 60.00 | 60.62 | 59.95 | 60.51 | 1,086,723 | +0.20(+0.33%) |
Oct 30, 2015 | 59.99 | 60.59 | 59.83 | 60.31 | 826,357 | +0.23(+0.38%) |
Oct 29, 2015 | 60.39 | 60.39 | 59.62 | 60.08 | 1,343,891 | -0.52(-0.86%) |
Oct 28, 2015 | 61.13 | 61.32 | 60.12 | 60.60 | 740,564 | -0.47(-0.77%) |
Oct 27, 2015 | 60.77 | 61.07 | 60.75 | 61.07 | 694,751 | +0.29(+0.48%) |
Oct 26, 2015 | 60.58 | 61.10 | 60.14 | 60.78 | 764,466 | -0.51(-0.83%) |
Oct 23, 2015 | 61.08 | 61.55 | 60.85 | 61.29 | 1,087,356 | +0.50(+0.82%) |
Oct 22, 2015 | 60.13 | 61.18 | 59.97 | 60.79 | 991,412 | -0.24(-0.39%) |
Oct 21, 2015 | 61.70 | 61.77 | 60.70 | 61.03 | 914,343 | -0.92(-1.49%) |
Oct 20, 2015 | 61.57 | 62.82 | 61.49 | 61.95 | 995,728 | +0.54(+0.88%) |
Oct 19, 2015 | 61.45 | 61.69 | 61.31 | 61.41 | 347,924 | -0.03(-0.05%) |
Oct 16, 2015 | 61.03 | 61.54 | 60.99 | 61.44 | 643,452 | +0.43(+0.70%) |
Oct 15, 2015 | 60.64 | 61.06 | 60.27 | 61.01 | 631,836 | +1.03(+1.72%) |
Oct 14, 2015 | 59.20 | 60.42 | 59.17 | 59.98 | 808,777 | +0.93(+1.57%) |
Oct 13, 2015 | 59.40 | 59.57 | 59.04 | 59.05 | 687,079 | -0.64(-1.07%) |
Oct 12, 2015 | 59.74 | 59.88 | 59.54 | 59.69 | 667,819 | +0.72(+1.22%) |
Oct 09, 2015 | 59.53 | 59.90 | 58.82 | 58.97 | 924,638 | -1.72(-2.83%) |
Oct 08, 2015 | 60.25 | 60.83 | 59.87 | 60.69 | 852,223 | -0.29(-0.48%) |
Oct 07, 2015 | 60.95 | 61.56 | 60.42 | 60.98 | 729,117 | +0.75(+1.25%) |
Oct 06, 2015 | 60.57 | 60.71 | 60.16 | 60.23 | 694,946 | -1.46(-2.37%) |
Oct 05, 2015 | 61.51 | 61.69 | 61.25 | 61.69 | 918,865 | +0.44(+0.72%) |
Oct 02, 2015 | 59.97 | 61.25 | 59.67 | 61.25 | 1,114,926 | +1.81(+3.05%) |