Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.58 | 52.62 | 52.62 | 52.62 | 1,259,700 | -0.29(-0.55%) |
Dec 30, 2015 | 53.99 | 53.99 | 52.11 | 52.91 | 774,147 | -1.07(-1.98%) |
Dec 29, 2015 | 53.17 | 54.14 | 53.00 | 53.98 | 506,051 | +0.85(+1.60%) |
Dec 28, 2015 | 54.63 | 54.63 | 52.94 | 53.13 | 678,607 | -1.73(-3.15%) |
Dec 24, 2015 | 55.18 | 54.86 | 54.86 | 54.86 | 206,100 | -0.39(-0.71%) |
Dec 23, 2015 | 53.21 | 55.35 | 53.21 | 55.25 | 1,074,944 | +2.52(+4.78%) |
Dec 22, 2015 | 51.20 | 52.92 | 51.03 | 52.73 | 987,185 | +1.51(+2.95%) |
Dec 21, 2015 | 51.35 | 51.61 | 50.60 | 51.22 | 791,315 | +0.36(+0.71%) |
Dec 18, 2015 | 50.88 | 51.92 | 50.42 | 50.86 | 1,179,096 | -0.30(-0.59%) |
Dec 17, 2015 | 53.85 | 54.00 | 50.97 | 51.16 | 810,313 | -2.79(-5.17%) |
Dec 16, 2015 | 55.23 | 55.73 | 53.73 | 53.95 | 897,279 | -1.02(-1.86%) |
Dec 15, 2015 | 54.68 | 55.42 | 54.50 | 54.97 | 614,854 | +0.53(+0.97%) |
Dec 14, 2015 | 54.63 | 55.04 | 53.52 | 54.44 | 1,077,747 | -0.27(-0.49%) |
Dec 11, 2015 | 56.19 | 56.42 | 54.44 | 54.71 | 1,105,002 | -2.26(-3.97%) |
Dec 10, 2015 | 56.95 | 57.34 | 56.66 | 56.97 | 745,301 | +0.12(+0.21%) |
Dec 09, 2015 | 57.56 | 58.00 | 56.34 | 56.85 | 1,292,294 | -0.65(-1.13%) |
Dec 08, 2015 | 58.16 | 58.39 | 56.52 | 57.50 | 1,607,062 | -1.25(-2.13%) |
Dec 07, 2015 | 60.79 | 61.37 | 58.42 | 58.75 | 549,885 | -2.49(-4.07%) |
Dec 04, 2015 | 62.77 | 62.98 | 60.99 | 61.24 | 549,808 | -1.63(-2.59%) |
Dec 03, 2015 | 64.80 | 64.96 | 62.26 | 62.87 | 298,994 | -1.52(-2.36%) |
Dec 02, 2015 | 64.99 | 65.45 | 64.00 | 64.39 | 454,357 | -0.78(-1.20%) |
Dec 01, 2015 | 64.68 | 65.38 | 64.57 | 65.17 | 466,701 | +0.57(+0.88%) |
Nov 30, 2015 | 64.00 | 64.85 | 63.75 | 64.60 | 433,154 | +0.64(+1.00%) |
Nov 27, 2015 | 64.39 | 64.85 | 63.64 | 63.96 | 117,171 | -0.43(-0.67%) |
Nov 25, 2015 | 64.46 | 64.39 | 64.39 | 64.39 | 370,500 | -0.01(-0.02%) |
Nov 24, 2015 | 63.44 | 64.71 | 63.28 | 64.40 | 653,460 | +0.73(+1.15%) |
Nov 23, 2015 | 64.12 | 65.12 | 63.57 | 63.67 | 259,804 | -0.58(-0.90%) |
Nov 20, 2015 | 64.80 | 65.19 | 64.15 | 64.25 | 466,700 | -0.12(-0.19%) |
Nov 19, 2015 | 64.07 | 64.55 | 63.55 | 64.37 | 516,412 | +0.40(+0.63%) |
Nov 18, 2015 | 63.35 | 64.77 | 63.16 | 63.97 | 519,116 | +0.67(+1.06%) |
Nov 17, 2015 | 63.60 | 64.11 | 62.75 | 63.30 | 408,620 | -0.20(-0.31%) |
Nov 16, 2015 | 62.71 | 63.66 | 61.97 | 63.50 | 600,760 | +0.50(+0.79%) |
Nov 13, 2015 | 61.99 | 63.18 | 61.70 | 63.00 | 903,093 | +0.64(+1.03%) |
Nov 12, 2015 | 64.59 | 64.59 | 62.24 | 62.36 | 660,181 | -2.02(-3.14%) |
Nov 11, 2015 | 66.08 | 66.16 | 64.29 | 64.38 | 304,811 | -1.26(-1.92%) |
Nov 10, 2015 | 65.95 | 66.53 | 64.76 | 65.64 | 592,788 | -0.63(-0.95%) |
Nov 09, 2015 | 67.42 | 67.51 | 65.43 | 66.27 | 372,036 | -1.01(-1.50%) |
Nov 06, 2015 | 66.83 | 67.31 | 66.15 | 67.28 | 255,051 | +0.29(+0.43%) |
Nov 05, 2015 | 67.26 | 67.91 | 66.64 | 66.99 | 470,578 | -0.11(-0.16%) |
Nov 04, 2015 | 66.83 | 67.51 | 66.20 | 67.10 | 624,612 | +0.21(+0.31%) |
Nov 03, 2015 | 66.60 | 67.05 | 65.31 | 66.89 | 873,232 | +0.18(+0.27%) |
Nov 02, 2015 | 65.40 | 66.91 | 65.02 | 66.71 | 544,724 | +1.42(+2.17%) |
Oct 30, 2015 | 62.75 | 66.08 | 62.65 | 65.29 | 934,796 | +2.48(+3.95%) |
Oct 29, 2015 | 62.76 | 63.82 | 61.27 | 62.81 | 1,457,705 | -0.38(-0.60%) |
Oct 28, 2015 | 61.94 | 63.38 | 61.71 | 63.19 | 1,368,910 | +1.43(+2.32%) |
Oct 27, 2015 | 63.30 | 63.35 | 61.39 | 61.76 | 990,597 | -2.23(-3.48%) |
Oct 26, 2015 | 64.54 | 64.74 | 63.60 | 63.99 | 417,651 | -0.56(-0.87%) |
Oct 23, 2015 | 64.77 | 65.16 | 64.16 | 64.55 | 745,757 | +0.25(+0.39%) |
Oct 22, 2015 | 65.40 | 65.69 | 63.86 | 64.30 | 678,684 | -0.75(-1.15%) |
Oct 21, 2015 | 66.95 | 66.99 | 64.75 | 65.05 | 488,412 | -1.70(-2.55%) |
Oct 20, 2015 | 65.61 | 67.19 | 65.61 | 66.75 | 283,816 | +0.97(+1.47%) |
Oct 19, 2015 | 66.31 | 66.61 | 65.11 | 65.78 | 314,008 | -0.95(-1.42%) |
Oct 16, 2015 | 68.33 | 68.76 | 66.37 | 66.73 | 535,030 | -1.37(-2.01%) |
Oct 15, 2015 | 67.08 | 68.13 | 66.51 | 68.10 | 515,709 | +1.13(+1.69%) |
Oct 14, 2015 | 66.34 | 67.05 | 66.05 | 66.97 | 332,059 | +0.61(+0.92%) |
Oct 13, 2015 | 66.31 | 67.36 | 66.03 | 66.36 | 312,769 | -0.47(-0.70%) |
Oct 12, 2015 | 68.97 | 68.97 | 66.70 | 66.83 | 362,413 | -1.89(-2.75%) |
Oct 09, 2015 | 67.76 | 69.05 | 67.56 | 68.72 | 595,818 | +1.32(+1.96%) |
Oct 08, 2015 | 65.53 | 67.79 | 64.77 | 67.40 | 586,058 | +1.86(+2.84%) |
Oct 07, 2015 | 65.36 | 66.83 | 65.06 | 65.54 | 744,472 | +0.86(+1.33%) |
Oct 06, 2015 | 65.07 | 65.71 | 64.45 | 64.68 | 786,813 | -0.15(-0.23%) |
Oct 05, 2015 | 62.40 | 65.41 | 62.11 | 64.83 | 783,687 | +2.83(+4.56%) |
Oct 02, 2015 | 61.42 | 62.11 | 61.07 | 62.00 | 797,758 | -0.10(-0.16%) |