Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.85 | 51.90 | 51.90 | 51.90 | 734,924 | -0.22(-0.43%) |
Dec 30, 2015 | 52.60 | 52.82 | 52.00 | 52.12 | 915,560 | -0.98(-1.84%) |
Dec 29, 2015 | 52.88 | 53.34 | 52.65 | 53.10 | 692,831 | +0.66(+1.26%) |
Dec 28, 2015 | 52.59 | 52.70 | 52.05 | 52.44 | 651,378 | -0.54(-1.02%) |
Dec 24, 2015 | 53.15 | 52.98 | 52.98 | 52.98 | 552,168 | -0.26(-0.49%) |
Dec 23, 2015 | 52.40 | 53.27 | 51.88 | 53.24 | 1,278,544 | +1.35(+2.59%) |
Dec 22, 2015 | 51.50 | 52.42 | 51.14 | 51.89 | 1,289,326 | +0.58(+1.14%) |
Dec 21, 2015 | 51.39 | 52.07 | 50.99 | 51.31 | 1,250,901 | +0.14(+0.27%) |
Dec 18, 2015 | 51.02 | 52.20 | 50.85 | 51.17 | 2,317,211 | -0.18(-0.36%) |
Dec 17, 2015 | 52.57 | 52.65 | 51.32 | 51.35 | 1,220,192 | -1.32(-2.51%) |
Dec 16, 2015 | 51.93 | 52.69 | 51.47 | 52.68 | 1,373,848 | +1.00(+1.93%) |
Dec 15, 2015 | 51.89 | 52.25 | 51.21 | 51.68 | 1,721,272 | +0.40(+0.78%) |
Dec 14, 2015 | 51.58 | 52.02 | 50.65 | 51.28 | 2,069,124 | -0.59(-1.14%) |
Dec 11, 2015 | 52.40 | 53.18 | 51.77 | 51.87 | 1,929,039 | -1.49(-2.79%) |
Dec 10, 2015 | 54.04 | 54.15 | 53.25 | 53.36 | 1,300,306 | -0.78(-1.45%) |
Dec 09, 2015 | 52.24 | 54.54 | 52.24 | 54.15 | 2,226,059 | +1.51(+2.87%) |
Dec 08, 2015 | 53.25 | 53.85 | 52.53 | 52.63 | 1,566,978 | -1.52(-2.81%) |
Dec 07, 2015 | 55.04 | 55.57 | 53.73 | 54.15 | 1,657,928 | -1.84(-3.29%) |
Dec 04, 2015 | 54.37 | 56.31 | 54.36 | 55.99 | 1,827,787 | +1.66(+3.05%) |
Dec 03, 2015 | 54.92 | 55.38 | 54.20 | 54.34 | 1,517,662 | -0.49(-0.89%) |
Dec 02, 2015 | 54.99 | 55.67 | 54.53 | 54.83 | 1,328,075 | -0.58(-1.05%) |
Dec 01, 2015 | 55.61 | 55.72 | 53.87 | 55.41 | 2,235,830 | -0.08(-0.15%) |
Nov 30, 2015 | 54.46 | 55.54 | 54.45 | 55.49 | 1,704,115 | +1.06(+1.95%) |
Nov 27, 2015 | 54.07 | 54.76 | 53.86 | 54.43 | 388,556 | +0.25(+0.47%) |
Nov 25, 2015 | 55.02 | 54.18 | 54.18 | 54.18 | 1,275,729 | -0.95(-1.72%) |
Nov 24, 2015 | 54.37 | 55.28 | 54.04 | 55.12 | 1,197,177 | +0.60(+1.11%) |
Nov 23, 2015 | 54.34 | 54.87 | 54.23 | 54.52 | 1,003,351 | +0.12(+0.22%) |
Nov 20, 2015 | 54.30 | 54.70 | 54.06 | 54.40 | 1,261,898 | +0.24(+0.45%) |
Nov 19, 2015 | 54.61 | 55.09 | 53.87 | 54.15 | 1,292,939 | -0.55(-1.01%) |
Nov 18, 2015 | 53.35 | 54.76 | 53.23 | 54.70 | 1,694,014 | +1.54(+2.90%) |
Nov 17, 2015 | 53.10 | 53.90 | 52.72 | 53.16 | 1,925,933 | -0.01(-0.01%) |
Nov 16, 2015 | 52.40 | 53.22 | 52.24 | 53.17 | 1,322,326 | +0.77(+1.47%) |
Nov 13, 2015 | 51.63 | 52.66 | 51.17 | 52.40 | 2,091,949 | +0.90(+1.75%) |
Nov 12, 2015 | 50.98 | 51.82 | 50.42 | 51.50 | 1,949,798 | +0.01(+0.01%) |
Nov 11, 2015 | 52.43 | 52.66 | 51.05 | 51.49 | 2,347,943 | -0.92(-1.76%) |
Nov 10, 2015 | 52.79 | 53.14 | 51.79 | 52.41 | 2,010,543 | -0.49(-0.92%) |
Nov 09, 2015 | 54.20 | 54.31 | 52.68 | 52.90 | 1,588,020 | -1.41(-2.59%) |
Nov 06, 2015 | 53.62 | 54.47 | 53.47 | 54.31 | 1,051,291 | +0.34(+0.62%) |
Nov 05, 2015 | 54.31 | 54.53 | 53.47 | 53.97 | 1,731,831 | -0.48(-0.88%) |
Nov 04, 2015 | 55.70 | 55.96 | 54.39 | 54.45 | 1,763,771 | -1.07(-1.93%) |
Nov 03, 2015 | 55.01 | 55.97 | 54.78 | 55.52 | 1,793,592 | +0.37(+0.68%) |
Nov 02, 2015 | 55.14 | 55.58 | 54.59 | 55.15 | 1,573,815 | +0.02(+0.04%) |
Oct 30, 2015 | 55.60 | 55.65 | 54.24 | 55.12 | 2,447,768 | -1.18(-2.09%) |
Oct 29, 2015 | 55.86 | 56.38 | 55.46 | 56.30 | 1,927,122 | +0.02(+0.04%) |
Oct 28, 2015 | 55.10 | 56.30 | 54.91 | 56.28 | 1,437,779 | +1.15(+2.09%) |
Oct 27, 2015 | 54.33 | 55.23 | 54.03 | 55.12 | 2,202,529 | +0.37(+0.68%) |
Oct 26, 2015 | 55.55 | 55.60 | 54.69 | 54.75 | 1,033,406 | -0.86(-1.54%) |
Oct 23, 2015 | 54.95 | 55.91 | 54.54 | 55.60 | 1,990,047 | +1.08(+1.97%) |
Oct 22, 2015 | 53.72 | 54.86 | 53.44 | 54.53 | 1,977,039 | +1.81(+3.43%) |
Oct 21, 2015 | 53.70 | 54.19 | 52.64 | 52.72 | 1,055,417 | -0.70(-1.32%) |
Oct 20, 2015 | 52.69 | 54.27 | 52.44 | 53.42 | 1,607,501 | +0.73(+1.38%) |
Oct 19, 2015 | 52.33 | 52.79 | 51.94 | 52.69 | 1,613,024 | -0.02(-0.04%) |
Oct 16, 2015 | 53.67 | 54.05 | 52.27 | 52.72 | 2,272,786 | -0.70(-1.30%) |
Oct 15, 2015 | 54.05 | 54.36 | 52.51 | 53.41 | 3,016,532 | -0.52(-0.96%) |
Oct 14, 2015 | 53.53 | 54.31 | 53.32 | 53.93 | 1,878,524 | -0.21(-0.40%) |
Oct 13, 2015 | 53.64 | 54.70 | 53.29 | 54.15 | 1,305,475 | -0.09(-0.17%) |
Oct 12, 2015 | 54.18 | 54.39 | 53.56 | 54.24 | 855,063 | +0.15(+0.27%) |
Oct 09, 2015 | 55.04 | 55.07 | 53.47 | 54.09 | 1,687,421 | -0.52(-0.95%) |
Oct 08, 2015 | 53.77 | 54.84 | 53.69 | 54.61 | 1,335,993 | +0.79(+1.48%) |
Oct 07, 2015 | 53.68 | 54.54 | 53.18 | 53.82 | 2,265,778 | +0.37(+0.69%) |
Oct 06, 2015 | 52.42 | 53.57 | 52.27 | 53.45 | 2,041,846 | +1.20(+2.29%) |
Oct 05, 2015 | 51.19 | 52.49 | 51.03 | 52.25 | 1,417,978 | +1.59(+3.14%) |
Oct 02, 2015 | 49.36 | 50.78 | 48.76 | 50.66 | 2,180,689 | +0.63(+1.27%) |