Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.29 | 52.59 | 52.59 | 52.59 | 15,245,351 | -0.11(-0.20%) |
Dec 30, 2015 | 52.84 | 53.29 | 52.60 | 52.70 | 13,806,325 | -0.71(-1.33%) |
Dec 29, 2015 | 53.97 | 54.03 | 53.19 | 53.41 | 13,100,847 | +0.28(+0.53%) |
Dec 28, 2015 | 52.70 | 53.20 | 52.56 | 53.12 | 14,400,996 | -0.40(-0.74%) |
Dec 24, 2015 | 54.16 | 53.52 | 53.52 | 53.52 | 8,668,454 | -0.58(-1.07%) |
Dec 23, 2015 | 53.08 | 54.12 | 52.84 | 54.10 | 22,504,324 | +1.71(+3.27%) |
Dec 22, 2015 | 52.42 | 52.56 | 52.09 | 52.39 | 20,525,274 | +0.26(+0.50%) |
Dec 21, 2015 | 52.48 | 52.69 | 51.71 | 52.12 | 21,433,536 | -0.01(-0.03%) |
Dec 18, 2015 | 52.33 | 53.15 | 51.99 | 52.14 | 42,741,184 | -0.46(-0.87%) |
Dec 17, 2015 | 53.31 | 53.45 | 52.59 | 52.60 | 25,726,486 | -0.80(-1.50%) |
Dec 16, 2015 | 53.33 | 53.71 | 52.62 | 53.40 | 25,537,886 | -0.19(-0.35%) |
Dec 15, 2015 | 52.24 | 53.70 | 52.17 | 53.59 | 36,115,104 | +2.29(+4.47%) |
Dec 14, 2015 | 50.13 | 51.42 | 50.01 | 51.29 | 32,568,860 | +1.14(+2.27%) |
Dec 11, 2015 | 50.48 | 50.96 | 50.15 | 50.15 | 30,345,652 | -0.91(-1.78%) |
Dec 10, 2015 | 51.14 | 52.29 | 50.95 | 51.07 | 29,836,832 | +0.04(+0.08%) |
Dec 09, 2015 | 50.49 | 52.08 | 50.42 | 51.02 | 32,659,970 | +0.67(+1.34%) |
Dec 08, 2015 | 50.78 | 51.51 | 49.78 | 50.35 | 35,879,248 | -1.46(-2.83%) |
Dec 07, 2015 | 52.17 | 52.28 | 51.11 | 51.81 | 26,198,030 | -1.39(-2.61%) |
Dec 04, 2015 | 52.19 | 53.28 | 51.97 | 53.20 | 29,876,226 | +0.30(+0.57%) |
Dec 03, 2015 | 53.78 | 53.87 | 52.64 | 52.90 | 22,035,582 | -0.77(-1.43%) |
Dec 02, 2015 | 54.86 | 55.08 | 53.58 | 53.67 | 24,158,810 | -1.58(-2.86%) |
Dec 01, 2015 | 55.16 | 55.41 | 54.83 | 55.25 | 20,627,840 | +0.16(+0.28%) |
Nov 30, 2015 | 54.93 | 55.76 | 54.82 | 55.09 | 26,253,006 | +0.29(+0.53%) |
Nov 27, 2015 | 54.36 | 54.82 | 54.28 | 54.80 | 6,161,053 | -0.01(-0.02%) |
Nov 25, 2015 | 54.85 | 54.82 | 54.82 | 54.82 | 13,310,909 | -0.43(-0.77%) |
Nov 24, 2015 | 54.21 | 55.56 | 54.11 | 55.24 | 22,311,056 | +1.08(+1.99%) |
Nov 23, 2015 | 53.70 | 54.45 | 53.34 | 54.16 | 17,591,558 | +0.33(+0.61%) |
Nov 20, 2015 | 54.36 | 54.61 | 53.74 | 53.83 | 15,036,282 | -0.34(-0.64%) |
Nov 19, 2015 | 54.32 | 54.50 | 54.01 | 54.18 | 14,011,196 | -0.30(-0.54%) |
Nov 18, 2015 | 53.90 | 54.58 | 53.70 | 54.47 | 16,114,797 | +0.53(+0.98%) |
Nov 17, 2015 | 54.45 | 54.57 | 53.72 | 53.95 | 14,838,103 | -0.63(-1.16%) |
Nov 16, 2015 | 52.58 | 54.64 | 52.56 | 54.58 | 21,560,568 | +1.89(+3.59%) |
Nov 13, 2015 | 53.49 | 53.69 | 52.58 | 52.69 | 25,979,226 | -0.88(-1.65%) |
Nov 12, 2015 | 54.36 | 54.82 | 53.51 | 53.58 | 23,786,140 | -1.49(-2.71%) |
Nov 11, 2015 | 55.61 | 55.70 | 54.92 | 55.07 | 14,226,094 | -0.49(-0.89%) |
Nov 10, 2015 | 55.28 | 55.73 | 55.23 | 55.56 | 21,100,662 | +0.27(+0.49%) |
Nov 09, 2015 | 56.38 | 56.40 | 55.19 | 55.29 | 20,084,186 | -1.21(-2.14%) |
Nov 06, 2015 | 56.14 | 56.50 | 55.66 | 56.50 | 18,676,798 | -0.23(-0.40%) |
Nov 05, 2015 | 57.22 | 57.67 | 56.52 | 56.72 | 18,376,792 | -0.78(-1.36%) |
Nov 04, 2015 | 58.03 | 58.24 | 57.32 | 57.51 | 21,292,302 | -0.58(-1.00%) |
Nov 03, 2015 | 57.29 | 58.48 | 57.24 | 58.09 | 30,075,192 | +1.05(+1.84%) |
Nov 02, 2015 | 55.05 | 57.47 | 54.90 | 57.04 | 31,794,854 | +1.70(+3.07%) |
Oct 30, 2015 | 55.16 | 56.10 | 54.35 | 55.34 | 28,046,710 | +0.34(+0.62%) |
Oct 29, 2015 | 54.70 | 55.66 | 54.70 | 55.00 | 15,457,108 | -0.03(-0.06%) |
Oct 28, 2015 | 54.38 | 55.23 | 54.13 | 55.03 | 18,648,518 | +0.80(+1.47%) |
Oct 27, 2015 | 53.89 | 54.28 | 53.33 | 54.24 | 20,300,946 | -0.09(-0.16%) |
Oct 26, 2015 | 55.19 | 55.33 | 54.29 | 54.32 | 18,801,520 | -1.18(-2.12%) |
Oct 23, 2015 | 55.12 | 55.51 | 54.77 | 55.50 | 19,759,278 | +0.06(+0.11%) |
Oct 22, 2015 | 53.96 | 55.49 | 53.95 | 55.44 | 22,159,852 | +1.79(+3.34%) |
Oct 21, 2015 | 54.08 | 54.28 | 53.58 | 53.65 | 15,379,002 | -0.41(-0.77%) |
Oct 20, 2015 | 53.87 | 54.21 | 53.64 | 54.06 | 18,450,180 | -0.11(-0.20%) |
Oct 19, 2015 | 54.85 | 54.96 | 54.02 | 54.17 | 21,164,786 | -1.00(-1.81%) |
Oct 16, 2015 | 55.02 | 55.18 | 54.48 | 55.17 | 21,387,116 | +0.67(+1.23%) |
Oct 15, 2015 | 53.63 | 54.53 | 53.44 | 54.50 | 20,392,198 | +0.88(+1.65%) |
Oct 14, 2015 | 52.82 | 53.83 | 52.69 | 53.61 | 21,657,388 | +0.67(+1.26%) |
Oct 13, 2015 | 52.65 | 53.21 | 52.50 | 52.94 | 18,429,682 | -0.09(-0.18%) |
Oct 12, 2015 | 53.23 | 53.23 | 52.65 | 53.04 | 14,848,540 | +0.03(+0.05%) |
Oct 09, 2015 | 53.54 | 53.62 | 52.58 | 53.01 | 25,992,502 | -0.52(-0.96%) |
Oct 08, 2015 | 53.05 | 53.58 | 52.53 | 53.53 | 21,445,144 | +0.56(+1.05%) |
Oct 07, 2015 | 52.82 | 53.03 | 51.85 | 52.97 | 27,961,586 | +0.88(+1.68%) |
Oct 06, 2015 | 51.47 | 52.54 | 51.01 | 52.10 | 28,045,534 | +0.72(+1.41%) |
Oct 05, 2015 | 51.27 | 51.59 | 50.69 | 51.37 | 27,640,050 | +0.62(+1.23%) |
Oct 02, 2015 | 49.09 | 50.76 | 48.84 | 50.75 | 28,125,578 | +1.22(+2.46%) |