Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 53.53 | 53.28 | 53.28 | 53.28 | 5,173,824 | -0.57(-1.05%) |
Dec 30, 2015 | 53.83 | 54.24 | 53.71 | 53.84 | 4,449,260 | +0.12(+0.23%) |
Dec 29, 2015 | 53.53 | 54.03 | 53.42 | 53.72 | 5,241,599 | +0.44(+0.82%) |
Dec 28, 2015 | 52.96 | 53.29 | 52.86 | 53.28 | 3,899,940 | +0.15(+0.29%) |
Dec 24, 2015 | 52.98 | 53.12 | 53.12 | 53.12 | 2,165,775 | -0.02(-0.03%) |
Dec 23, 2015 | 52.80 | 53.22 | 52.57 | 53.14 | 5,256,549 | +0.52(+1.00%) |
Dec 22, 2015 | 52.61 | 52.72 | 51.89 | 52.62 | 4,311,218 | +0.21(+0.40%) |
Dec 21, 2015 | 52.55 | 52.88 | 51.85 | 52.41 | 5,354,060 | +0.31(+0.59%) |
Dec 18, 2015 | 53.00 | 53.29 | 52.09 | 52.10 | 12,811,929 | -1.26(-2.37%) |
Dec 17, 2015 | 54.53 | 54.59 | 53.31 | 53.36 | 9,176,631 | -1.10(-2.02%) |
Dec 16, 2015 | 54.19 | 54.56 | 53.20 | 54.46 | 8,088,568 | +0.38(+0.70%) |
Dec 15, 2015 | 53.38 | 54.29 | 53.38 | 54.09 | 10,710,983 | +1.22(+2.30%) |
Dec 14, 2015 | 52.29 | 52.91 | 51.87 | 52.87 | 7,745,687 | +0.79(+1.51%) |
Dec 11, 2015 | 53.10 | 52.73 | 51.97 | 52.08 | 5,435,907 | -1.02(-1.91%) |
Dec 10, 2015 | 52.81 | 53.47 | 52.51 | 53.10 | 4,912,723 | +0.29(+0.55%) |
Dec 09, 2015 | 53.22 | 53.45 | 52.59 | 52.81 | 6,251,096 | -0.65(-1.21%) |
Dec 08, 2015 | 52.67 | 53.80 | 52.65 | 53.46 | 6,770,748 | +0.43(+0.81%) |
Dec 07, 2015 | 53.15 | 53.49 | 52.75 | 53.02 | 6,316,743 | -0.21(-0.39%) |
Dec 04, 2015 | 51.51 | 53.39 | 51.49 | 53.23 | 8,795,978 | +2.05(+4.00%) |
Dec 03, 2015 | 52.06 | 52.41 | 50.94 | 51.18 | 8,833,937 | -1.02(-1.96%) |
Dec 02, 2015 | 52.85 | 53.69 | 52.11 | 52.21 | 7,691,657 | -0.37(-0.70%) |
Dec 01, 2015 | 52.02 | 52.66 | 51.55 | 52.58 | 7,178,740 | +0.96(+1.87%) |
Nov 30, 2015 | 52.26 | 52.37 | 51.49 | 51.61 | 8,001,692 | -0.65(-1.24%) |
Nov 27, 2015 | 52.44 | 52.72 | 52.23 | 52.26 | 1,798,186 | -0.18(-0.34%) |
Nov 25, 2015 | 52.24 | 52.44 | 52.44 | 52.44 | 4,812,559 | +0.20(+0.38%) |
Nov 24, 2015 | 52.09 | 52.34 | 51.79 | 52.24 | 7,818,650 | -0.13(-0.25%) |
Nov 23, 2015 | 52.24 | 52.73 | 51.92 | 52.37 | 7,275,303 | +0.13(+0.25%) |
Nov 20, 2015 | 51.89 | 53.15 | 51.73 | 52.24 | 7,857,432 | +0.68(+1.31%) |
Nov 19, 2015 | 51.93 | 52.28 | 51.40 | 51.56 | 5,206,195 | -0.52(-0.99%) |
Nov 18, 2015 | 50.84 | 52.15 | 50.81 | 52.08 | 8,009,154 | +1.45(+2.86%) |
Nov 17, 2015 | 50.01 | 51.31 | 49.81 | 50.63 | 6,434,630 | +0.55(+1.09%) |
Nov 16, 2015 | 49.41 | 50.17 | 49.07 | 50.08 | 6,040,260 | +0.67(+1.36%) |
Nov 13, 2015 | 49.10 | 49.70 | 48.97 | 49.41 | 8,099,980 | +0.33(+0.67%) |
Nov 12, 2015 | 49.37 | 49.82 | 49.06 | 49.08 | 5,241,553 | -0.40(-0.81%) |
Nov 11, 2015 | 50.37 | 50.37 | 49.45 | 49.48 | 5,179,667 | -0.62(-1.25%) |
Nov 10, 2015 | 50.09 | 50.52 | 49.84 | 50.11 | 5,224,187 | +0.05(+0.09%) |
Nov 09, 2015 | 50.13 | 50.41 | 49.71 | 50.06 | 5,169,807 | -0.35(-0.70%) |
Nov 06, 2015 | 50.44 | 50.51 | 49.40 | 50.41 | 7,145,717 | -0.08(-0.15%) |
Nov 05, 2015 | 50.68 | 50.84 | 50.22 | 50.49 | 5,086,760 | -0.05(-0.11%) |
Nov 04, 2015 | 50.79 | 50.94 | 50.07 | 50.54 | 6,805,111 | -0.35(-0.70%) |
Nov 03, 2015 | 50.66 | 51.04 | 50.14 | 50.90 | 7,153,382 | +0.25(+0.50%) |
Nov 02, 2015 | 51.27 | 51.53 | 50.51 | 50.64 | 9,747,495 | -0.15(-0.30%) |
Oct 30, 2015 | 51.87 | 52.07 | 50.80 | 50.80 | 8,384,255 | -1.05(-2.02%) |
Oct 29, 2015 | 51.99 | 52.75 | 51.59 | 51.85 | 5,933,564 | -0.22(-0.41%) |
Oct 28, 2015 | 51.46 | 52.51 | 50.93 | 52.06 | 8,369,274 | +0.61(+1.18%) |
Oct 27, 2015 | 50.45 | 51.59 | 50.03 | 51.45 | 11,782,714 | +1.73(+3.49%) |
Oct 26, 2015 | 49.87 | 50.66 | 49.57 | 49.72 | 8,669,551 | -0.47(-0.94%) |
Oct 23, 2015 | 48.97 | 50.49 | 48.90 | 50.19 | 10,492,118 | +1.53(+3.13%) |
Oct 22, 2015 | 48.43 | 48.83 | 47.52 | 48.66 | 10,266,498 | +0.52(+1.07%) |
Oct 21, 2015 | 49.48 | 49.50 | 47.37 | 48.15 | 10,510,592 | -1.06(-2.16%) |
Oct 20, 2015 | 50.01 | 50.06 | 48.59 | 49.21 | 7,744,316 | -0.92(-1.83%) |
Oct 19, 2015 | 49.67 | 50.44 | 49.49 | 50.13 | 7,820,142 | +0.45(+0.91%) |
Oct 16, 2015 | 49.33 | 49.84 | 49.11 | 49.67 | 7,684,931 | +0.67(+1.37%) |
Oct 15, 2015 | 47.79 | 49.08 | 47.49 | 49.00 | 6,025,699 | +1.19(+2.48%) |
Oct 14, 2015 | 48.06 | 48.72 | 47.69 | 47.82 | 5,786,748 | -0.20(-0.42%) |
Oct 13, 2015 | 48.19 | 48.78 | 47.86 | 48.02 | 9,426,152 | -0.29(-0.59%) |
Oct 12, 2015 | 46.97 | 48.45 | 46.72 | 48.30 | 7,644,140 | +0.98(+2.07%) |
Oct 09, 2015 | 46.12 | 47.39 | 46.08 | 47.32 | 12,323,365 | +0.72(+1.54%) |
Oct 08, 2015 | 46.37 | 46.89 | 45.91 | 46.61 | 8,136,533 | -0.03(-0.07%) |
Oct 07, 2015 | 46.19 | 47.28 | 45.49 | 46.64 | 10,702,704 | +0.52(+1.12%) |
Oct 06, 2015 | 47.58 | 47.86 | 44.98 | 46.12 | 13,080,735 | -1.61(-3.37%) |
Oct 05, 2015 | 48.26 | 48.70 | 47.26 | 47.73 | 10,437,963 | -0.20(-0.42%) |
Oct 02, 2015 | 45.51 | 48.66 | 45.41 | 47.93 | 17,562,782 | +1.68(+3.63%) |