Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.94 | 51.52 | 51.52 | 51.52 | 213,540 | -0.74(-1.41%) |
Dec 30, 2015 | 52.14 | 52.66 | 51.87 | 52.26 | 181,477 | +0.01(+0.02%) |
Dec 29, 2015 | 52.53 | 52.70 | 51.80 | 52.25 | 195,863 | +0.07(+0.14%) |
Dec 28, 2015 | 52.64 | 52.68 | 51.56 | 52.17 | 200,320 | -0.50(-0.94%) |
Dec 24, 2015 | 52.50 | 52.67 | 52.67 | 52.67 | 67,633 | +0.07(+0.14%) |
Dec 23, 2015 | 52.94 | 53.15 | 52.32 | 52.60 | 228,459 | -0.06(-0.10%) |
Dec 22, 2015 | 52.85 | 52.98 | 52.39 | 52.65 | 263,943 | +0.07(+0.14%) |
Dec 21, 2015 | 51.95 | 52.99 | 51.95 | 52.58 | 217,130 | +0.94(+1.82%) |
Dec 18, 2015 | 51.78 | 52.16 | 51.28 | 51.64 | 688,445 | -0.49(-0.94%) |
Dec 17, 2015 | 52.73 | 52.73 | 51.26 | 52.13 | 271,018 | -0.49(-0.93%) |
Dec 16, 2015 | 52.39 | 52.76 | 51.73 | 52.62 | 167,252 | +0.65(+1.26%) |
Dec 15, 2015 | 52.25 | 52.56 | 51.52 | 51.96 | 165,036 | -0.02(-0.04%) |
Dec 14, 2015 | 51.57 | 52.04 | 51.12 | 51.98 | 252,979 | +0.52(+1.00%) |
Dec 11, 2015 | 51.09 | 51.79 | 50.61 | 51.46 | 306,582 | -0.55(-1.06%) |
Dec 10, 2015 | 52.15 | 52.54 | 51.64 | 52.02 | 207,096 | -0.24(-0.46%) |
Dec 09, 2015 | 53.17 | 54.07 | 52.13 | 52.26 | 204,158 | -1.15(-2.15%) |
Dec 08, 2015 | 53.19 | 54.18 | 52.95 | 53.40 | 400,178 | -0.54(-1.00%) |
Dec 07, 2015 | 53.96 | 54.85 | 53.27 | 53.94 | 283,566 | -0.26(-0.47%) |
Dec 04, 2015 | 53.31 | 54.58 | 53.31 | 54.20 | 391,295 | +0.92(+1.72%) |
Dec 03, 2015 | 53.92 | 54.18 | 52.83 | 53.28 | 294,355 | -0.38(-0.70%) |
Dec 02, 2015 | 54.26 | 54.60 | 53.59 | 53.66 | 205,984 | -0.73(-1.33%) |
Dec 01, 2015 | 54.21 | 54.59 | 53.78 | 54.39 | 238,825 | +0.29(+0.54%) |
Nov 30, 2015 | 54.51 | 54.70 | 53.87 | 54.09 | 264,127 | -0.20(-0.37%) |
Nov 27, 2015 | 54.55 | 54.81 | 54.08 | 54.29 | 173,286 | -0.35(-0.64%) |
Nov 25, 2015 | 54.05 | 54.64 | 54.64 | 54.64 | 392,436 | +0.64(+1.19%) |
Nov 24, 2015 | 54.14 | 55.24 | 53.67 | 54.00 | 436,903 | -0.50(-0.91%) |
Nov 23, 2015 | 54.81 | 55.03 | 54.16 | 54.50 | 195,596 | -0.28(-0.50%) |
Nov 20, 2015 | 55.14 | 55.30 | 54.52 | 54.77 | 165,723 | +0.03(+0.05%) |
Nov 19, 2015 | 55.41 | 55.62 | 54.47 | 54.74 | 123,165 | -0.69(-1.24%) |
Nov 18, 2015 | 55.74 | 55.76 | 54.85 | 55.43 | 229,222 | +0.00(+0.00%) |
Nov 17, 2015 | 55.72 | 55.93 | 54.73 | 55.43 | 288,043 | -0.02(-0.03%) |
Nov 16, 2015 | 55.28 | 56.46 | 55.22 | 55.45 | 344,933 | +0.29(+0.53%) |
Nov 13, 2015 | 55.46 | 56.53 | 55.00 | 55.16 | 252,973 | -0.69(-1.23%) |
Nov 12, 2015 | 56.86 | 57.28 | 55.67 | 55.85 | 254,197 | -1.54(-2.69%) |
Nov 11, 2015 | 57.99 | 58.17 | 57.09 | 57.39 | 189,018 | -0.46(-0.79%) |
Nov 10, 2015 | 58.41 | 58.99 | 57.77 | 57.85 | 337,305 | -1.30(-2.20%) |
Nov 09, 2015 | 59.68 | 59.68 | 58.45 | 59.15 | 142,692 | -0.61(-1.01%) |
Nov 06, 2015 | 58.90 | 59.86 | 58.29 | 59.76 | 181,754 | +0.69(+1.17%) |
Nov 05, 2015 | 58.10 | 59.20 | 57.81 | 59.07 | 232,918 | +1.07(+1.85%) |
Nov 04, 2015 | 58.47 | 58.86 | 57.57 | 57.99 | 263,153 | +0.17(+0.29%) |
Nov 03, 2015 | 58.93 | 59.81 | 57.76 | 57.83 | 776,567 | -1.41(-2.39%) |
Nov 02, 2015 | 56.09 | 60.48 | 56.09 | 59.24 | 1,022,606 | +3.23(+5.77%) |
Oct 30, 2015 | 57.00 | 57.18 | 55.85 | 56.01 | 589,726 | -0.61(-1.07%) |
Oct 29, 2015 | 57.87 | 58.32 | 56.56 | 56.62 | 564,046 | -1.39(-2.39%) |
Oct 28, 2015 | 57.39 | 58.59 | 57.02 | 58.00 | 512,434 | +0.99(+1.74%) |
Oct 27, 2015 | 58.52 | 58.76 | 56.90 | 57.01 | 587,542 | -2.14(-3.62%) |
Oct 26, 2015 | 60.24 | 60.51 | 58.73 | 59.15 | 354,850 | -1.53(-2.53%) |
Oct 23, 2015 | 60.98 | 61.07 | 59.88 | 60.69 | 324,312 | +0.18(+0.30%) |
Oct 22, 2015 | 59.63 | 60.95 | 59.63 | 60.50 | 266,478 | +1.12(+1.89%) |
Oct 21, 2015 | 59.98 | 60.32 | 59.18 | 59.38 | 148,231 | -0.30(-0.51%) |
Oct 20, 2015 | 59.33 | 60.66 | 59.15 | 59.68 | 188,507 | +0.17(+0.29%) |
Oct 19, 2015 | 59.69 | 60.24 | 59.15 | 59.51 | 274,251 | -0.63(-1.05%) |
Oct 16, 2015 | 58.91 | 60.45 | 58.57 | 60.14 | 320,382 | +1.22(+2.07%) |
Oct 15, 2015 | 58.25 | 58.99 | 57.64 | 58.92 | 286,127 | +0.84(+1.45%) |
Oct 14, 2015 | 58.51 | 58.85 | 57.51 | 58.08 | 407,782 | -0.66(-1.13%) |
Oct 13, 2015 | 58.95 | 59.81 | 58.55 | 58.74 | 320,076 | -0.31(-0.53%) |
Oct 12, 2015 | 59.61 | 59.87 | 58.63 | 59.05 | 325,684 | -0.75(-1.26%) |
Oct 09, 2015 | 61.03 | 61.03 | 59.33 | 59.80 | 472,187 | -0.80(-1.32%) |
Oct 08, 2015 | 59.18 | 60.66 | 58.92 | 60.60 | 638,235 | +1.18(+1.99%) |
Oct 07, 2015 | 59.06 | 59.68 | 56.99 | 59.42 | 1,478,430 | +0.77(+1.32%) |
Oct 06, 2015 | 54.17 | 61.48 | 53.96 | 58.65 | 4,418,310 | +4.57(+8.46%) |
Oct 05, 2015 | 52.00 | 54.32 | 51.65 | 54.07 | 780,191 | +2.53(+4.90%) |
Oct 02, 2015 | 48.51 | 51.82 | 48.46 | 51.55 | 808,471 | +2.69(+5.51%) |