Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.22 | 56.75 | 56.75 | 56.75 | 4,462,768 | -0.79(-1.37%) |
Dec 30, 2015 | 58.28 | 58.29 | 57.50 | 57.54 | 2,742,753 | -0.64(-1.10%) |
Dec 29, 2015 | 57.43 | 58.62 | 57.32 | 58.18 | 5,818,675 | +1.23(+2.15%) |
Dec 28, 2015 | 57.09 | 57.39 | 56.45 | 56.96 | 3,105,508 | -0.23(-0.41%) |
Dec 24, 2015 | 57.42 | 57.19 | 57.19 | 57.19 | 1,404,386 | -0.38(-0.65%) |
Dec 23, 2015 | 57.09 | 57.68 | 57.01 | 57.57 | 3,317,303 | +0.81(+1.43%) |
Dec 22, 2015 | 56.35 | 57.01 | 56.22 | 56.75 | 4,509,238 | +0.70(+1.25%) |
Dec 21, 2015 | 55.89 | 56.25 | 55.56 | 56.05 | 4,769,219 | +0.27(+0.48%) |
Dec 18, 2015 | 56.17 | 56.42 | 55.26 | 55.78 | 9,720,444 | -0.75(-1.33%) |
Dec 17, 2015 | 57.68 | 57.72 | 56.32 | 56.53 | 8,635,709 | -1.15(-1.99%) |
Dec 16, 2015 | 57.08 | 57.87 | 57.06 | 57.68 | 5,061,009 | +0.64(+1.12%) |
Dec 15, 2015 | 57.11 | 58.04 | 56.88 | 57.04 | 5,861,921 | +0.20(+0.36%) |
Dec 14, 2015 | 56.14 | 57.05 | 55.99 | 56.84 | 6,039,860 | +0.69(+1.22%) |
Dec 11, 2015 | 56.11 | 56.71 | 55.73 | 56.15 | 4,816,824 | -0.41(-0.73%) |
Dec 10, 2015 | 56.55 | 57.09 | 56.35 | 56.57 | 5,417,703 | +0.28(+0.50%) |
Dec 09, 2015 | 56.47 | 57.05 | 55.63 | 56.28 | 5,419,350 | -0.51(-0.89%) |
Dec 08, 2015 | 57.12 | 57.34 | 56.66 | 56.79 | 4,912,235 | -0.57(-0.99%) |
Dec 07, 2015 | 57.45 | 58.04 | 57.18 | 57.36 | 6,386,438 | -0.40(-0.69%) |
Dec 04, 2015 | 57.15 | 58.03 | 57.14 | 57.76 | 8,306,900 | +0.55(+0.97%) |
Dec 03, 2015 | 56.28 | 57.25 | 56.09 | 57.21 | 9,245,511 | +0.98(+1.75%) |
Dec 02, 2015 | 56.90 | 57.07 | 56.17 | 56.22 | 7,127,592 | -0.69(-1.21%) |
Dec 01, 2015 | 57.11 | 57.39 | 56.48 | 56.91 | 5,579,222 | +0.24(+0.43%) |
Nov 30, 2015 | 57.67 | 57.67 | 56.37 | 56.67 | 9,906,818 | -0.73(-1.28%) |
Nov 27, 2015 | 57.50 | 57.75 | 56.92 | 57.40 | 3,321,392 | +0.22(+0.38%) |
Nov 25, 2015 | 57.23 | 57.18 | 57.18 | 57.18 | 7,162,920 | +0.21(+0.37%) |
Nov 24, 2015 | 56.18 | 57.18 | 56.09 | 56.97 | 6,144,123 | +0.48(+0.84%) |
Nov 23, 2015 | 55.54 | 56.98 | 55.50 | 56.50 | 6,976,256 | +1.13(+2.05%) |
Nov 20, 2015 | 55.58 | 56.00 | 55.18 | 55.36 | 7,668,810 | +0.22(+0.40%) |
Nov 19, 2015 | 54.71 | 55.87 | 54.60 | 55.14 | 10,665,778 | +0.60(+1.10%) |
Nov 18, 2015 | 56.00 | 56.26 | 53.27 | 54.54 | 32,034,700 | -2.45(-4.29%) |
Nov 17, 2015 | 57.51 | 58.14 | 56.60 | 56.99 | 11,608,103 | +0.47(+0.83%) |
Nov 16, 2015 | 55.65 | 56.57 | 55.34 | 56.52 | 11,415,171 | +0.77(+1.37%) |
Nov 13, 2015 | 57.16 | 57.16 | 55.48 | 55.75 | 10,523,012 | -2.36(-4.06%) |
Nov 12, 2015 | 58.05 | 58.76 | 57.65 | 58.11 | 7,480,429 | +0.05(+0.08%) |
Nov 11, 2015 | 59.25 | 59.43 | 57.35 | 58.06 | 9,594,254 | -1.80(-3.01%) |
Nov 10, 2015 | 59.27 | 60.42 | 58.94 | 59.86 | 5,084,873 | +0.74(+1.26%) |
Nov 09, 2015 | 60.02 | 60.13 | 58.10 | 59.12 | 7,129,985 | -0.77(-1.28%) |
Nov 06, 2015 | 60.62 | 60.86 | 59.27 | 59.89 | 5,781,061 | -0.72(-1.19%) |
Nov 05, 2015 | 59.82 | 60.65 | 59.41 | 60.61 | 4,148,087 | +0.59(+0.98%) |
Nov 04, 2015 | 61.03 | 61.03 | 59.41 | 60.02 | 4,805,487 | -0.65(-1.07%) |
Nov 03, 2015 | 60.01 | 60.88 | 59.87 | 60.67 | 4,823,567 | +0.75(+1.26%) |
Nov 02, 2015 | 59.72 | 60.08 | 58.57 | 59.92 | 5,344,887 | +0.06(+0.10%) |
Oct 30, 2015 | 59.07 | 60.43 | 59.01 | 59.86 | 6,386,140 | +0.70(+1.18%) |
Oct 29, 2015 | 59.10 | 59.32 | 58.15 | 59.16 | 4,920,276 | +0.04(+0.07%) |
Oct 28, 2015 | 58.23 | 59.16 | 57.93 | 59.12 | 5,580,788 | +1.16(+2.01%) |
Oct 27, 2015 | 57.42 | 57.96 | 57.33 | 57.96 | 5,265,286 | +0.55(+0.96%) |
Oct 26, 2015 | 56.81 | 57.98 | 56.75 | 57.41 | 8,647,802 | +0.84(+1.48%) |
Oct 23, 2015 | 60.10 | 60.18 | 56.42 | 56.57 | 12,176,350 | -3.23(-5.41%) |
Oct 22, 2015 | 59.38 | 59.85 | 58.95 | 59.80 | 6,374,718 | +0.55(+0.93%) |
Oct 21, 2015 | 58.05 | 59.41 | 57.86 | 59.25 | 7,557,313 | +1.55(+2.69%) |
Oct 20, 2015 | 58.03 | 58.40 | 57.68 | 57.70 | 6,475,293 | -0.23(-0.40%) |
Oct 19, 2015 | 58.18 | 58.40 | 57.88 | 57.93 | 5,982,183 | -0.27(-0.47%) |
Oct 16, 2015 | 58.45 | 58.46 | 57.93 | 58.20 | 6,281,662 | -0.06(-0.11%) |
Oct 15, 2015 | 59.03 | 59.10 | 56.91 | 58.27 | 13,103,299 | -0.83(-1.40%) |
Oct 14, 2015 | 61.47 | 62.13 | 57.82 | 59.10 | 23,787,498 | -2.14(-3.50%) |
Oct 13, 2015 | 61.35 | 61.92 | 61.20 | 61.24 | 3,752,493 | -0.19(-0.32%) |
Oct 12, 2015 | 61.17 | 61.56 | 61.15 | 61.43 | 2,007,397 | +0.26(+0.42%) |
Oct 09, 2015 | 61.03 | 61.24 | 60.64 | 61.17 | 3,684,636 | +0.15(+0.24%) |
Oct 08, 2015 | 60.91 | 61.78 | 60.79 | 61.03 | 4,616,986 | +0.10(+0.17%) |
Oct 07, 2015 | 60.95 | 61.08 | 60.48 | 60.93 | 4,270,133 | +0.36(+0.59%) |
Oct 06, 2015 | 61.52 | 61.62 | 60.00 | 60.57 | 6,308,895 | -1.09(-1.77%) |
Oct 05, 2015 | 62.02 | 62.17 | 61.49 | 61.66 | 6,071,535 | -0.02(-0.03%) |
Oct 02, 2015 | 60.55 | 61.71 | 60.03 | 61.68 | 5,971,481 | +0.02(+0.03%) |