Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.08 | 56.83 | 56.83 | 56.83 | 137,700 | -0.82(-1.42%) |
Dec 30, 2015 | 58.20 | 58.40 | 57.34 | 57.65 | 106,325 | -0.71(-1.22%) |
Dec 29, 2015 | 57.47 | 58.55 | 57.23 | 58.36 | 106,693 | +1.33(+2.33%) |
Dec 28, 2015 | 57.73 | 58.13 | 56.82 | 57.03 | 126,121 | -0.96(-1.66%) |
Dec 24, 2015 | 58.25 | 57.99 | 57.99 | 57.99 | 100,100 | -0.37(-0.63%) |
Dec 23, 2015 | 57.07 | 58.42 | 56.07 | 58.36 | 228,135 | +1.63(+2.87%) |
Dec 22, 2015 | 55.22 | 56.77 | 54.60 | 56.73 | 179,767 | +1.76(+3.20%) |
Dec 21, 2015 | 55.44 | 55.51 | 54.53 | 54.97 | 174,302 | -0.01(-0.02%) |
Dec 18, 2015 | 55.50 | 56.25 | 54.91 | 54.98 | 467,474 | -0.89(-1.59%) |
Dec 17, 2015 | 56.80 | 56.92 | 55.79 | 55.87 | 206,138 | -0.76(-1.34%) |
Dec 16, 2015 | 55.41 | 56.83 | 55.13 | 56.63 | 166,709 | +1.82(+3.32%) |
Dec 15, 2015 | 54.99 | 55.85 | 54.39 | 54.81 | 159,468 | +0.26(+0.48%) |
Dec 14, 2015 | 56.11 | 57.10 | 53.83 | 54.55 | 268,089 | -1.31(-2.35%) |
Dec 11, 2015 | 55.21 | 56.41 | 55.17 | 55.86 | 194,057 | -0.35(-0.62%) |
Dec 10, 2015 | 55.73 | 56.65 | 55.51 | 56.21 | 120,768 | +0.67(+1.21%) |
Dec 09, 2015 | 56.14 | 57.67 | 55.31 | 55.54 | 203,841 | -0.75(-1.33%) |
Dec 08, 2015 | 56.94 | 57.91 | 56.19 | 56.29 | 173,267 | -1.22(-2.12%) |
Dec 07, 2015 | 57.10 | 58.98 | 56.55 | 57.51 | 290,140 | -0.09(-0.16%) |
Dec 04, 2015 | 51.65 | 58.08 | 50.64 | 57.60 | 402,914 | +5.36(+10.26%) |
Dec 03, 2015 | 54.69 | 55.07 | 51.89 | 52.24 | 297,976 | -2.11(-3.88%) |
Dec 02, 2015 | 54.30 | 55.01 | 54.08 | 54.35 | 135,833 | +0.21(+0.39%) |
Dec 01, 2015 | 54.42 | 54.96 | 53.55 | 54.14 | 185,670 | -0.02(-0.04%) |
Nov 30, 2015 | 56.39 | 56.39 | 54.04 | 54.16 | 164,655 | -2.30(-4.07%) |
Nov 27, 2015 | 56.34 | 56.64 | 55.20 | 56.46 | 66,325 | +0.25(+0.44%) |
Nov 25, 2015 | 55.77 | 56.21 | 56.21 | 56.21 | 135,000 | +0.65(+1.17%) |
Nov 24, 2015 | 54.12 | 55.96 | 54.12 | 55.56 | 95,928 | +1.02(+1.87%) |
Nov 23, 2015 | 54.13 | 54.88 | 53.83 | 54.54 | 105,994 | +0.30(+0.55%) |
Nov 20, 2015 | 52.92 | 54.88 | 52.92 | 54.24 | 204,706 | +1.89(+3.61%) |
Nov 19, 2015 | 52.57 | 53.27 | 52.07 | 52.35 | 185,097 | -0.40(-0.76%) |
Nov 18, 2015 | 52.41 | 52.83 | 51.76 | 52.75 | 273,265 | +0.63(+1.21%) |
Nov 17, 2015 | 53.81 | 53.87 | 51.70 | 52.12 | 203,115 | -1.61(-3.00%) |
Nov 16, 2015 | 53.58 | 54.05 | 52.26 | 53.73 | 224,072 | -0.11(-0.20%) |
Nov 13, 2015 | 55.28 | 55.28 | 53.45 | 53.84 | 287,724 | -2.50(-4.44%) |
Nov 12, 2015 | 57.16 | 57.52 | 56.30 | 56.34 | 220,981 | -1.25(-2.17%) |
Nov 11, 2015 | 60.83 | 61.02 | 57.37 | 57.59 | 200,289 | -3.36(-5.51%) |
Nov 10, 2015 | 59.91 | 61.04 | 59.25 | 60.95 | 174,266 | +0.94(+1.57%) |
Nov 09, 2015 | 62.07 | 62.07 | 59.62 | 60.01 | 228,105 | -2.23(-3.58%) |
Nov 06, 2015 | 62.45 | 63.25 | 61.79 | 62.24 | 196,787 | -0.68(-1.08%) |
Nov 05, 2015 | 62.40 | 63.00 | 62.00 | 62.92 | 118,791 | +0.65(+1.04%) |
Nov 04, 2015 | 63.62 | 64.29 | 61.92 | 62.27 | 222,645 | -1.82(-2.84%) |
Nov 03, 2015 | 63.13 | 64.56 | 63.13 | 64.09 | 136,475 | +1.21(+1.92%) |
Nov 02, 2015 | 62.65 | 63.08 | 60.76 | 62.88 | 107,548 | +0.23(+0.37%) |
Oct 30, 2015 | 62.21 | 63.58 | 61.12 | 62.65 | 178,896 | +0.38(+0.61%) |
Oct 29, 2015 | 61.79 | 62.54 | 61.54 | 62.27 | 219,087 | +0.08(+0.13%) |
Oct 28, 2015 | 59.45 | 62.24 | 59.45 | 62.19 | 264,692 | +2.87(+4.84%) |
Oct 27, 2015 | 60.27 | 60.27 | 58.45 | 59.32 | 207,058 | -1.06(-1.76%) |
Oct 26, 2015 | 58.78 | 60.92 | 58.58 | 60.38 | 280,898 | +1.51(+2.56%) |
Oct 23, 2015 | 62.07 | 62.07 | 57.69 | 58.87 | 323,527 | -2.46(-4.01%) |
Oct 22, 2015 | 61.67 | 62.34 | 60.74 | 61.33 | 216,650 | +0.00(+0.00%) |
Oct 21, 2015 | 62.49 | 62.52 | 61.23 | 61.33 | 210,089 | -0.91(-1.46%) |
Oct 20, 2015 | 62.52 | 62.93 | 61.95 | 62.24 | 214,674 | -0.52(-0.83%) |
Oct 19, 2015 | 61.87 | 62.80 | 61.57 | 62.76 | 288,073 | +0.75(+1.21%) |
Oct 16, 2015 | 60.29 | 62.07 | 60.09 | 62.01 | 335,865 | +1.72(+2.85%) |
Oct 15, 2015 | 60.23 | 60.46 | 58.40 | 60.29 | 283,346 | +0.14(+0.23%) |
Oct 14, 2015 | 61.35 | 61.76 | 59.74 | 60.15 | 268,376 | -1.24(-2.02%) |
Oct 13, 2015 | 60.66 | 62.53 | 60.27 | 61.39 | 451,688 | +1.45(+2.42%) |
Oct 12, 2015 | 60.07 | 60.67 | 59.78 | 59.94 | 164,612 | -0.23(-0.38%) |
Oct 09, 2015 | 60.44 | 60.45 | 59.47 | 60.17 | 181,955 | -0.40(-0.66%) |
Oct 08, 2015 | 58.78 | 60.98 | 58.78 | 60.57 | 315,342 | +2.71(+4.68%) |
Oct 07, 2015 | 57.29 | 57.86 | 56.83 | 57.86 | 215,937 | +0.81(+1.42%) |
Oct 06, 2015 | 57.17 | 57.83 | 56.52 | 57.05 | 160,981 | -0.38(-0.66%) |
Oct 05, 2015 | 56.65 | 57.65 | 56.37 | 57.43 | 170,355 | +1.27(+2.26%) |
Oct 02, 2015 | 55.10 | 56.18 | 54.03 | 56.16 | 239,841 | +0.40(+0.72%) |