Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.88 | 54.48 | 54.48 | 54.48 | 1,271,934 | -0.69(-1.26%) |
Dec 30, 2015 | 55.47 | 55.55 | 55.12 | 55.18 | 872,411 | -0.24(-0.44%) |
Dec 29, 2015 | 55.25 | 55.49 | 55.22 | 55.42 | 1,265,510 | +0.48(+0.88%) |
Dec 28, 2015 | 54.91 | 55.03 | 54.72 | 54.94 | 954,346 | +0.00(+0.00%) |
Dec 24, 2015 | 54.95 | 54.94 | 54.94 | 54.94 | 497,154 | -0.15(-0.27%) |
Dec 23, 2015 | 54.57 | 55.18 | 54.42 | 55.09 | 1,587,950 | +0.66(+1.22%) |
Dec 22, 2015 | 53.55 | 54.66 | 53.43 | 54.42 | 2,354,744 | +0.86(+1.60%) |
Dec 21, 2015 | 53.71 | 53.82 | 53.16 | 53.56 | 2,207,953 | +0.20(+0.38%) |
Dec 18, 2015 | 53.73 | 53.80 | 53.35 | 53.36 | 2,693,415 | -0.63(-1.16%) |
Dec 17, 2015 | 54.00 | 54.48 | 53.45 | 53.99 | 3,177,070 | -0.27(-0.50%) |
Dec 16, 2015 | 53.92 | 54.33 | 53.43 | 54.26 | 3,196,026 | +0.35(+0.64%) |
Dec 15, 2015 | 53.71 | 54.08 | 53.43 | 53.91 | 3,209,739 | +0.32(+0.60%) |
Dec 14, 2015 | 52.89 | 53.66 | 52.89 | 53.59 | 2,688,880 | +0.72(+1.35%) |
Dec 11, 2015 | 52.97 | 53.19 | 52.58 | 52.87 | 1,829,185 | -0.45(-0.85%) |
Dec 10, 2015 | 53.22 | 53.82 | 52.83 | 53.32 | 2,293,995 | +0.10(+0.18%) |
Dec 09, 2015 | 52.92 | 53.68 | 52.78 | 53.22 | 2,372,640 | -0.17(-0.31%) |
Dec 08, 2015 | 52.96 | 53.53 | 52.69 | 53.39 | 2,320,646 | +0.23(+0.44%) |
Dec 07, 2015 | 52.85 | 53.45 | 52.70 | 53.16 | 2,323,954 | +0.25(+0.47%) |
Dec 04, 2015 | 51.78 | 53.06 | 51.68 | 52.91 | 2,817,122 | +1.24(+2.41%) |
Dec 03, 2015 | 51.91 | 52.42 | 51.42 | 51.66 | 3,198,030 | -0.27(-0.52%) |
Dec 02, 2015 | 52.16 | 52.46 | 51.88 | 51.94 | 2,978,004 | -0.37(-0.71%) |
Dec 01, 2015 | 52.31 | 52.76 | 52.05 | 52.30 | 3,252,945 | +0.46(+0.89%) |
Nov 30, 2015 | 52.29 | 52.36 | 51.81 | 51.85 | 4,164,587 | -0.38(-0.72%) |
Nov 27, 2015 | 51.97 | 52.36 | 51.82 | 52.22 | 1,544,970 | +0.44(+0.86%) |
Nov 25, 2015 | 50.94 | 51.78 | 51.78 | 51.78 | 3,482,968 | +0.99(+1.95%) |
Nov 24, 2015 | 51.23 | 51.55 | 50.55 | 50.79 | 4,043,794 | -0.53(-1.04%) |
Nov 23, 2015 | 50.44 | 51.78 | 50.22 | 51.32 | 6,993,575 | +1.74(+3.50%) |
Nov 20, 2015 | 50.09 | 50.11 | 49.48 | 49.58 | 2,843,482 | -0.16(-0.33%) |
Nov 19, 2015 | 49.88 | 50.20 | 49.67 | 49.75 | 2,339,521 | +0.12(+0.24%) |
Nov 18, 2015 | 49.56 | 49.75 | 49.12 | 49.63 | 3,967,604 | +0.21(+0.42%) |
Nov 17, 2015 | 50.09 | 50.39 | 48.46 | 49.42 | 4,280,927 | -0.67(-1.34%) |
Nov 16, 2015 | 49.46 | 50.11 | 49.46 | 50.09 | 2,069,204 | +0.63(+1.27%) |
Nov 13, 2015 | 49.59 | 49.92 | 49.33 | 49.46 | 2,341,808 | -0.16(-0.32%) |
Nov 12, 2015 | 50.27 | 50.49 | 49.59 | 49.62 | 2,477,363 | -0.99(-1.95%) |
Nov 11, 2015 | 50.46 | 50.88 | 50.45 | 50.61 | 1,712,995 | +0.22(+0.43%) |
Nov 10, 2015 | 50.34 | 50.67 | 50.18 | 50.39 | 1,633,008 | -0.10(-0.21%) |
Nov 09, 2015 | 50.64 | 50.71 | 50.06 | 50.50 | 1,741,572 | -0.34(-0.68%) |
Nov 06, 2015 | 51.66 | 51.66 | 50.37 | 50.84 | 2,438,004 | -1.08(-2.08%) |
Nov 05, 2015 | 51.36 | 51.97 | 51.27 | 51.92 | 1,993,369 | +0.52(+1.00%) |
Nov 04, 2015 | 51.21 | 51.78 | 51.13 | 51.40 | 3,807,275 | +0.44(+0.87%) |
Nov 03, 2015 | 51.18 | 51.62 | 50.19 | 50.96 | 5,628,003 | -1.89(-3.57%) |
Nov 02, 2015 | 52.93 | 53.03 | 52.44 | 52.85 | 2,819,598 | +0.07(+0.13%) |
Oct 30, 2015 | 52.97 | 53.27 | 52.77 | 52.78 | 2,132,016 | -0.35(-0.66%) |
Oct 29, 2015 | 52.88 | 53.24 | 52.52 | 53.13 | 1,326,315 | +0.05(+0.10%) |
Oct 28, 2015 | 53.21 | 53.26 | 52.59 | 53.08 | 1,343,954 | -0.09(-0.17%) |
Oct 27, 2015 | 53.36 | 53.51 | 52.93 | 53.17 | 1,235,939 | -0.38(-0.71%) |
Oct 26, 2015 | 53.71 | 53.83 | 53.42 | 53.55 | 2,198,888 | -0.11(-0.21%) |
Oct 23, 2015 | 53.92 | 54.11 | 53.44 | 53.66 | 2,644,761 | -0.23(-0.43%) |
Oct 22, 2015 | 52.39 | 54.14 | 52.35 | 53.90 | 3,402,853 | +1.80(+3.45%) |
Oct 21, 2015 | 51.73 | 52.38 | 51.60 | 52.10 | 1,867,174 | +0.48(+0.93%) |
Oct 20, 2015 | 52.12 | 52.12 | 51.57 | 51.62 | 2,091,143 | -0.48(-0.92%) |
Oct 19, 2015 | 52.19 | 52.52 | 52.02 | 52.10 | 2,784,385 | -0.13(-0.26%) |
Oct 16, 2015 | 52.01 | 52.27 | 51.78 | 52.23 | 1,396,840 | +0.44(+0.85%) |
Oct 15, 2015 | 51.62 | 51.85 | 51.36 | 51.79 | 1,770,470 | +0.41(+0.80%) |
Oct 14, 2015 | 51.81 | 51.97 | 51.31 | 51.38 | 1,342,906 | -0.53(-1.02%) |
Oct 13, 2015 | 51.99 | 52.23 | 51.81 | 51.91 | 1,778,098 | -0.35(-0.67%) |
Oct 12, 2015 | 51.93 | 52.38 | 51.85 | 52.26 | 1,675,092 | +0.29(+0.56%) |
Oct 09, 2015 | 51.78 | 52.39 | 51.72 | 51.97 | 3,037,871 | +0.15(+0.29%) |
Oct 08, 2015 | 51.02 | 51.84 | 50.84 | 51.82 | 1,891,285 | +0.76(+1.50%) |
Oct 07, 2015 | 50.71 | 51.07 | 50.59 | 51.06 | 2,382,806 | +0.50(+0.99%) |
Oct 06, 2015 | 50.88 | 50.89 | 50.51 | 50.56 | 2,434,342 | -0.38(-0.75%) |
Oct 05, 2015 | 50.75 | 51.10 | 50.44 | 50.94 | 5,282,220 | +0.49(+0.96%) |
Oct 02, 2015 | 49.31 | 50.45 | 49.10 | 50.45 | 2,477,265 | +0.88(+1.77%) |