Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.87 | 51.86 | 51.86 | 51.86 | 1,159,483 | -0.11(-0.21%) |
Dec 30, 2015 | 52.59 | 52.83 | 51.95 | 51.97 | 743,110 | -0.72(-1.36%) |
Dec 29, 2015 | 52.37 | 52.95 | 51.95 | 52.69 | 1,197,323 | +0.60(+1.15%) |
Dec 28, 2015 | 51.89 | 52.26 | 51.43 | 52.08 | 833,365 | +0.02(+0.04%) |
Dec 24, 2015 | 51.67 | 52.06 | 52.06 | 52.06 | 541,880 | +0.28(+0.54%) |
Dec 23, 2015 | 51.88 | 52.15 | 50.71 | 51.78 | 2,339,656 | +0.38(+0.73%) |
Dec 22, 2015 | 50.54 | 51.44 | 50.36 | 51.41 | 1,203,091 | +1.12(+2.24%) |
Dec 21, 2015 | 51.17 | 51.45 | 49.98 | 50.28 | 2,101,502 | -0.40(-0.79%) |
Dec 18, 2015 | 51.05 | 51.49 | 50.28 | 50.68 | 3,191,099 | -0.43(-0.84%) |
Dec 17, 2015 | 53.24 | 53.29 | 51.07 | 51.11 | 2,549,376 | -2.17(-4.07%) |
Dec 16, 2015 | 53.58 | 54.69 | 52.39 | 53.29 | 1,981,557 | +0.02(+0.03%) |
Dec 15, 2015 | 53.76 | 54.49 | 53.06 | 53.27 | 1,836,965 | +0.00(+0.00%) |
Dec 14, 2015 | 53.07 | 53.57 | 52.79 | 53.27 | 2,071,122 | +0.63(+1.20%) |
Dec 11, 2015 | 52.09 | 53.26 | 51.97 | 52.64 | 2,774,055 | +0.12(+0.22%) |
Dec 10, 2015 | 52.89 | 53.00 | 52.42 | 52.52 | 2,112,003 | -0.15(-0.28%) |
Dec 09, 2015 | 53.32 | 54.16 | 52.26 | 52.67 | 2,103,423 | -1.09(-2.02%) |
Dec 08, 2015 | 53.46 | 54.93 | 53.12 | 53.76 | 2,113,516 | +0.75(+1.41%) |
Dec 07, 2015 | 53.01 | 53.46 | 52.80 | 53.01 | 1,585,644 | +0.11(+0.20%) |
Dec 04, 2015 | 54.05 | 54.28 | 52.14 | 52.90 | 3,961,650 | -1.31(-2.41%) |
Dec 03, 2015 | 56.20 | 56.32 | 53.66 | 54.21 | 4,039,611 | -1.62(-2.90%) |
Dec 02, 2015 | 56.32 | 56.48 | 55.61 | 55.83 | 1,483,599 | -0.48(-0.85%) |
Dec 01, 2015 | 56.77 | 56.92 | 55.49 | 56.30 | 2,329,463 | +0.03(+0.05%) |
Nov 30, 2015 | 58.17 | 58.17 | 56.10 | 56.27 | 2,413,631 | -1.76(-3.03%) |
Nov 27, 2015 | 58.76 | 59.11 | 57.91 | 58.03 | 589,493 | -0.84(-1.43%) |
Nov 25, 2015 | 58.51 | 58.87 | 58.87 | 58.87 | 748,007 | +0.60(+1.03%) |
Nov 24, 2015 | 57.47 | 58.28 | 57.09 | 58.27 | 1,130,062 | +0.38(+0.65%) |
Nov 23, 2015 | 58.21 | 59.16 | 57.02 | 57.89 | 1,841,538 | -0.23(-0.40%) |
Nov 20, 2015 | 58.50 | 58.78 | 58.08 | 58.12 | 1,733,739 | -0.08(-0.15%) |
Nov 19, 2015 | 58.27 | 59.28 | 57.91 | 58.21 | 1,768,665 | +0.02(+0.04%) |
Nov 18, 2015 | 57.83 | 58.27 | 57.22 | 58.18 | 1,672,997 | +0.62(+1.08%) |
Nov 17, 2015 | 57.99 | 58.37 | 57.07 | 57.56 | 2,385,526 | -0.78(-1.33%) |
Nov 16, 2015 | 58.44 | 58.96 | 57.15 | 58.34 | 1,801,345 | -0.18(-0.32%) |
Nov 13, 2015 | 59.68 | 59.81 | 58.30 | 58.52 | 1,341,529 | -1.42(-2.36%) |
Nov 12, 2015 | 60.66 | 61.31 | 59.71 | 59.94 | 1,571,771 | -0.55(-0.92%) |
Nov 11, 2015 | 61.49 | 61.54 | 60.21 | 60.49 | 1,397,055 | -0.95(-1.55%) |
Nov 10, 2015 | 60.56 | 61.51 | 60.34 | 61.45 | 1,186,347 | +1.09(+1.81%) |
Nov 09, 2015 | 60.05 | 60.62 | 59.52 | 60.35 | 1,524,248 | +0.12(+0.19%) |
Nov 06, 2015 | 59.14 | 60.58 | 59.06 | 60.24 | 914,968 | +0.91(+1.53%) |
Nov 05, 2015 | 59.58 | 59.95 | 58.84 | 59.33 | 761,070 | +0.04(+0.06%) |
Nov 04, 2015 | 59.64 | 59.86 | 59.11 | 59.29 | 965,580 | -0.17(-0.28%) |
Nov 03, 2015 | 59.35 | 59.68 | 59.26 | 59.46 | 1,539,649 | -0.01(-0.01%) |
Nov 02, 2015 | 59.50 | 59.53 | 59.01 | 59.47 | 1,495,746 | +0.32(+0.53%) |
Oct 30, 2015 | 59.68 | 59.84 | 59.14 | 59.15 | 1,384,707 | -0.71(-1.18%) |
Oct 29, 2015 | 59.62 | 59.92 | 59.23 | 59.86 | 897,034 | +0.02(+0.04%) |
Oct 28, 2015 | 59.88 | 60.08 | 59.31 | 59.84 | 1,078,950 | -0.03(-0.05%) |
Oct 27, 2015 | 59.52 | 60.07 | 59.29 | 59.87 | 1,583,936 | -0.07(-0.11%) |
Oct 26, 2015 | 59.89 | 60.80 | 59.81 | 59.94 | 2,484,993 | -0.43(-0.71%) |
Oct 23, 2015 | 59.13 | 60.65 | 58.95 | 60.37 | 3,326,651 | +1.61(+2.75%) |
Oct 22, 2015 | 56.91 | 58.77 | 56.86 | 58.75 | 2,777,450 | +2.12(+3.74%) |
Oct 21, 2015 | 56.22 | 57.01 | 56.12 | 56.63 | 2,009,807 | +0.80(+1.44%) |
Oct 20, 2015 | 55.05 | 56.80 | 54.61 | 55.83 | 2,911,506 | +0.58(+1.05%) |
Oct 19, 2015 | 58.76 | 59.32 | 54.20 | 55.25 | 6,994,071 | -4.29(-7.20%) |
Oct 16, 2015 | 57.85 | 59.63 | 57.12 | 59.53 | 3,486,637 | +1.88(+3.25%) |
Oct 15, 2015 | 56.64 | 57.68 | 56.51 | 57.66 | 1,543,238 | +1.27(+2.25%) |
Oct 14, 2015 | 56.72 | 57.21 | 56.24 | 56.39 | 1,304,440 | -0.35(-0.62%) |
Oct 13, 2015 | 56.84 | 57.78 | 56.72 | 56.74 | 1,495,471 | -0.24(-0.42%) |
Oct 12, 2015 | 56.75 | 57.14 | 56.47 | 56.98 | 1,271,118 | +0.07(+0.12%) |
Oct 09, 2015 | 56.63 | 57.15 | 56.29 | 56.91 | 1,219,778 | +0.42(+0.75%) |
Oct 08, 2015 | 55.82 | 57.23 | 55.73 | 56.49 | 1,720,725 | +0.29(+0.52%) |
Oct 07, 2015 | 55.24 | 56.72 | 55.15 | 56.19 | 1,273,186 | +0.43(+0.77%) |
Oct 06, 2015 | 56.28 | 56.57 | 55.28 | 55.77 | 998,565 | -0.60(-1.06%) |
Oct 05, 2015 | 55.06 | 56.54 | 55.04 | 56.36 | 1,568,687 | +1.75(+3.20%) |
Oct 02, 2015 | 53.94 | 54.75 | 53.66 | 54.62 | 1,570,759 | -0.24(-0.45%) |