Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.79 | 56.57 | 56.57 | 56.57 | 1,593,300 | +0.08(+0.14%) |
Dec 30, 2015 | 56.57 | 57.76 | 56.42 | 56.49 | 558,186 | +0.00(+0.00%) |
Dec 29, 2015 | 53.44 | 56.73 | 53.44 | 56.49 | 683,968 | +3.48(+6.56%) |
Dec 28, 2015 | 52.99 | 53.71 | 52.49 | 53.01 | 474,735 | -0.24(-0.45%) |
Dec 24, 2015 | 51.40 | 53.25 | 53.25 | 53.25 | 732,400 | +2.22(+4.35%) |
Dec 23, 2015 | 51.47 | 52.08 | 50.72 | 51.03 | 552,013 | -0.12(-0.23%) |
Dec 22, 2015 | 51.79 | 51.79 | 50.02 | 51.15 | 309,076 | -0.24(-0.47%) |
Dec 21, 2015 | 52.44 | 53.30 | 50.86 | 51.39 | 517,449 | -0.48(-0.93%) |
Dec 18, 2015 | 52.28 | 53.66 | 51.85 | 51.87 | 1,476,214 | -0.72(-1.37%) |
Dec 17, 2015 | 56.11 | 57.82 | 52.14 | 52.59 | 1,334,616 | -2.84(-5.12%) |
Dec 16, 2015 | 53.35 | 55.65 | 53.25 | 55.43 | 656,113 | +2.46(+4.64%) |
Dec 15, 2015 | 51.79 | 53.28 | 51.46 | 52.97 | 749,012 | +1.76(+3.44%) |
Dec 14, 2015 | 51.48 | 51.82 | 50.23 | 51.21 | 761,342 | -0.39(-0.76%) |
Dec 11, 2015 | 51.77 | 52.97 | 51.41 | 51.60 | 545,422 | -1.51(-2.84%) |
Dec 10, 2015 | 51.77 | 53.16 | 51.42 | 53.11 | 443,936 | +1.53(+2.97%) |
Dec 09, 2015 | 52.89 | 53.24 | 51.13 | 51.58 | 437,110 | -1.70(-3.19%) |
Dec 08, 2015 | 51.03 | 53.80 | 50.36 | 53.28 | 621,052 | +1.86(+3.62%) |
Dec 07, 2015 | 53.09 | 53.46 | 51.13 | 51.42 | 617,072 | -2.06(-3.85%) |
Dec 04, 2015 | 51.28 | 53.56 | 50.49 | 53.48 | 565,873 | +2.50(+4.90%) |
Dec 03, 2015 | 52.57 | 52.83 | 50.12 | 50.98 | 766,030 | -1.67(-3.17%) |
Dec 02, 2015 | 53.38 | 54.36 | 52.59 | 52.65 | 600,264 | -0.60(-1.13%) |
Dec 01, 2015 | 54.57 | 54.90 | 52.68 | 53.25 | 1,102,128 | -1.12(-2.06%) |
Nov 30, 2015 | 57.12 | 57.38 | 52.87 | 54.37 | 1,350,768 | -3.26(-5.66%) |
Nov 27, 2015 | 55.90 | 58.46 | 55.89 | 57.63 | 393,043 | +1.73(+3.09%) |
Nov 25, 2015 | 54.98 | 55.90 | 55.90 | 55.90 | 610,400 | +1.13(+2.06%) |
Nov 24, 2015 | 54.27 | 55.04 | 53.90 | 54.77 | 371,230 | -0.07(-0.13%) |
Nov 23, 2015 | 54.32 | 55.92 | 54.17 | 54.84 | 578,050 | +0.74(+1.37%) |
Nov 20, 2015 | 54.02 | 55.09 | 53.68 | 54.10 | 586,242 | +0.43(+0.80%) |
Nov 19, 2015 | 56.51 | 57.00 | 53.53 | 53.67 | 559,107 | -2.82(-4.99%) |
Nov 18, 2015 | 54.27 | 56.50 | 54.03 | 56.49 | 871,380 | +2.22(+4.09%) |
Nov 17, 2015 | 52.29 | 55.00 | 51.69 | 54.27 | 659,629 | +2.35(+4.53%) |
Nov 16, 2015 | 52.25 | 52.80 | 49.79 | 51.92 | 595,947 | -0.21(-0.40%) |
Nov 13, 2015 | 51.04 | 53.59 | 50.83 | 52.13 | 510,250 | +0.60(+1.16%) |
Nov 12, 2015 | 51.24 | 52.66 | 50.36 | 51.53 | 751,048 | +0.04(+0.08%) |
Nov 11, 2015 | 52.35 | 52.57 | 51.43 | 51.49 | 583,669 | -0.98(-1.87%) |
Nov 10, 2015 | 52.55 | 53.10 | 51.53 | 52.47 | 619,766 | -0.05(-0.10%) |
Nov 09, 2015 | 53.55 | 54.27 | 51.89 | 52.52 | 789,424 | -0.97(-1.81%) |
Nov 06, 2015 | 53.49 | 54.59 | 52.11 | 53.49 | 738,958 | -0.10(-0.19%) |
Nov 05, 2015 | 53.93 | 54.33 | 53.04 | 53.59 | 737,932 | -0.45(-0.83%) |
Nov 04, 2015 | 53.50 | 54.38 | 52.07 | 54.04 | 755,720 | +0.87(+1.64%) |
Nov 03, 2015 | 51.96 | 54.15 | 51.41 | 53.17 | 981,513 | +0.75(+1.43%) |
Nov 02, 2015 | 49.66 | 52.45 | 48.67 | 52.42 | 946,295 | +3.33(+6.78%) |
Oct 30, 2015 | 47.50 | 50.43 | 47.50 | 49.09 | 1,209,890 | -0.88(-1.76%) |
Oct 29, 2015 | 51.65 | 52.09 | 49.21 | 49.97 | 951,211 | -1.46(-2.84%) |
Oct 28, 2015 | 48.66 | 51.67 | 47.33 | 51.43 | 1,143,740 | +2.67(+5.48%) |
Oct 27, 2015 | 46.81 | 48.81 | 46.48 | 48.76 | 790,930 | +2.15(+4.61%) |
Oct 26, 2015 | 47.56 | 48.70 | 46.30 | 46.61 | 1,243,276 | -1.39(-2.90%) |
Oct 23, 2015 | 48.33 | 51.70 | 47.10 | 48.00 | 1,676,245 | +0.53(+1.12%) |
Oct 22, 2015 | 47.00 | 48.78 | 45.91 | 47.47 | 976,509 | +0.51(+1.09%) |
Oct 21, 2015 | 47.39 | 48.40 | 45.60 | 46.96 | 868,972 | +0.08(+0.17%) |
Oct 20, 2015 | 48.76 | 49.16 | 46.36 | 46.88 | 1,179,597 | -2.10(-4.29%) |
Oct 19, 2015 | 47.98 | 50.27 | 46.40 | 48.98 | 843,375 | +1.05(+2.19%) |
Oct 16, 2015 | 48.69 | 50.29 | 46.55 | 47.93 | 1,136,515 | -0.63(-1.30%) |
Oct 15, 2015 | 44.29 | 48.70 | 44.01 | 48.56 | 1,417,065 | +3.95(+8.85%) |
Oct 14, 2015 | 46.09 | 47.48 | 44.02 | 44.61 | 1,213,290 | -1.14(-2.49%) |
Oct 13, 2015 | 46.00 | 48.59 | 45.46 | 45.75 | 2,218,824 | -0.07(-0.15%) |
Oct 12, 2015 | 46.42 | 47.00 | 45.23 | 45.82 | 1,331,209 | -0.28(-0.61%) |
Oct 09, 2015 | 42.51 | 46.57 | 41.87 | 46.10 | 2,322,839 | +2.50(+5.73%) |
Oct 08, 2015 | 46.25 | 47.25 | 40.24 | 43.60 | 7,680,103 | +4.67(+12.00%) |
Oct 07, 2015 | 39.54 | 40.39 | 38.13 | 38.93 | 1,409,663 | -1.07(-2.68%) |
Oct 06, 2015 | 42.37 | 42.84 | 37.76 | 40.00 | 1,673,266 | -2.72(-6.37%) |
Oct 05, 2015 | 44.62 | 45.59 | 41.81 | 42.72 | 1,005,994 | -1.35(-3.06%) |
Oct 02, 2015 | 40.44 | 44.42 | 39.49 | 44.07 | 1,326,503 | +3.12(+7.62%) |