Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.66 | 57.07 | 57.07 | 57.07 | 7,069,445 | -0.68(-1.19%) |
Dec 30, 2015 | 58.76 | 58.80 | 57.68 | 57.75 | 6,368,828 | -0.92(-1.57%) |
Dec 29, 2015 | 58.72 | 58.87 | 58.45 | 58.67 | 7,340,580 | +0.41(+0.71%) |
Dec 28, 2015 | 57.71 | 58.33 | 57.34 | 58.26 | 9,621,927 | +0.58(+1.00%) |
Dec 24, 2015 | 58.94 | 57.69 | 57.69 | 57.69 | 15,213,759 | -1.07(-1.83%) |
Dec 23, 2015 | 62.20 | 62.26 | 58.35 | 58.76 | 125,556,992 | -1.43(-2.38%) |
Dec 22, 2015 | 60.02 | 60.19 | 59.27 | 60.19 | 18,700,758 | +0.94(+1.58%) |
Dec 21, 2015 | 59.20 | 59.49 | 58.71 | 59.26 | 9,812,068 | +0.58(+1.00%) |
Dec 18, 2015 | 59.22 | 59.59 | 58.60 | 58.67 | 15,119,415 | -0.78(-1.31%) |
Dec 17, 2015 | 60.12 | 60.19 | 59.38 | 59.45 | 8,103,286 | -0.32(-0.54%) |
Dec 16, 2015 | 59.06 | 59.90 | 58.81 | 59.77 | 8,253,791 | +1.06(+1.80%) |
Dec 15, 2015 | 59.17 | 59.35 | 58.61 | 58.71 | 7,494,838 | +0.34(+0.59%) |
Dec 14, 2015 | 57.81 | 58.59 | 57.58 | 58.37 | 8,748,599 | +0.72(+1.24%) |
Dec 11, 2015 | 58.26 | 58.32 | 57.37 | 57.65 | 9,064,232 | -1.07(-1.83%) |
Dec 10, 2015 | 58.76 | 59.18 | 58.44 | 58.73 | 6,223,495 | -0.09(-0.16%) |
Dec 09, 2015 | 59.69 | 60.05 | 58.32 | 58.82 | 8,133,381 | -1.31(-2.17%) |
Dec 08, 2015 | 59.74 | 60.58 | 59.54 | 60.12 | 6,139,050 | +0.05(+0.08%) |
Dec 07, 2015 | 60.60 | 60.67 | 59.63 | 60.08 | 6,767,551 | -0.19(-0.31%) |
Dec 04, 2015 | 59.11 | 60.53 | 59.11 | 60.27 | 8,135,853 | +1.46(+2.49%) |
Dec 03, 2015 | 60.62 | 60.73 | 58.75 | 58.80 | 11,687,516 | -1.61(-2.66%) |
Dec 02, 2015 | 60.50 | 60.67 | 60.16 | 60.41 | 8,735,438 | -0.30(-0.50%) |
Dec 01, 2015 | 60.17 | 60.76 | 60.08 | 60.71 | 7,526,218 | +0.47(+0.78%) |
Nov 30, 2015 | 60.99 | 61.10 | 59.95 | 60.24 | 9,541,300 | -0.93(-1.53%) |
Nov 27, 2015 | 61.44 | 61.62 | 60.72 | 61.18 | 4,971,526 | +0.09(+0.15%) |
Nov 25, 2015 | 60.61 | 61.09 | 61.09 | 61.09 | 15,346,379 | +0.74(+1.22%) |
Nov 24, 2015 | 59.95 | 60.56 | 59.78 | 60.35 | 5,831,472 | +0.02(+0.04%) |
Nov 23, 2015 | 60.49 | 60.57 | 60.01 | 60.32 | 7,832,847 | -0.09(-0.14%) |
Nov 20, 2015 | 60.15 | 60.48 | 59.42 | 60.41 | 20,931,096 | +3.13(+5.46%) |
Nov 19, 2015 | 57.50 | 57.83 | 57.11 | 57.28 | 9,352,398 | +0.00(+0.00%) |
Nov 18, 2015 | 56.03 | 57.40 | 55.86 | 57.28 | 11,607,286 | +1.46(+2.61%) |
Nov 17, 2015 | 56.04 | 56.29 | 54.84 | 55.83 | 11,617,077 | -0.40(-0.71%) |
Nov 16, 2015 | 55.47 | 56.23 | 55.26 | 56.23 | 10,028,466 | +0.73(+1.31%) |
Nov 13, 2015 | 56.96 | 57.03 | 55.18 | 55.50 | 17,973,616 | -1.88(-3.27%) |
Nov 12, 2015 | 57.84 | 58.29 | 57.11 | 57.37 | 10,304,108 | -0.66(-1.13%) |
Nov 11, 2015 | 59.33 | 59.47 | 57.97 | 58.03 | 9,417,251 | -1.17(-1.98%) |
Nov 10, 2015 | 59.25 | 59.52 | 58.99 | 59.20 | 5,805,028 | -0.22(-0.37%) |
Nov 09, 2015 | 59.77 | 59.85 | 58.87 | 59.42 | 6,785,315 | -0.59(-0.99%) |
Nov 06, 2015 | 59.93 | 60.54 | 59.82 | 60.01 | 5,311,204 | -0.04(-0.06%) |
Nov 05, 2015 | 59.74 | 60.32 | 59.41 | 60.05 | 5,564,460 | +0.68(+1.15%) |
Nov 04, 2015 | 59.84 | 60.06 | 59.15 | 59.37 | 5,698,144 | -0.47(-0.79%) |
Nov 03, 2015 | 59.77 | 59.98 | 59.51 | 59.84 | 6,029,249 | +0.10(+0.16%) |
Nov 02, 2015 | 59.99 | 60.12 | 58.96 | 59.75 | 6,717,544 | +0.07(+0.12%) |
Oct 30, 2015 | 59.91 | 59.94 | 59.24 | 59.67 | 7,938,691 | -0.04(-0.07%) |
Oct 29, 2015 | 59.51 | 59.87 | 59.19 | 59.71 | 5,444,436 | -0.08(-0.13%) |
Oct 28, 2015 | 59.99 | 60.14 | 59.17 | 59.79 | 7,785,291 | +0.21(+0.36%) |
Oct 27, 2015 | 59.66 | 59.77 | 59.05 | 59.58 | 6,751,660 | -0.26(-0.43%) |
Oct 26, 2015 | 59.33 | 60.22 | 59.33 | 59.83 | 7,556,261 | +0.39(+0.65%) |
Oct 23, 2015 | 60.60 | 60.66 | 58.71 | 59.45 | 11,547,372 | -0.86(-1.42%) |
Oct 22, 2015 | 60.51 | 60.78 | 59.47 | 60.30 | 10,204,663 | -0.03(-0.05%) |
Oct 21, 2015 | 60.41 | 60.67 | 60.04 | 60.33 | 6,044,705 | +0.05(+0.08%) |
Oct 20, 2015 | 60.59 | 60.73 | 60.10 | 60.28 | 9,995,453 | -0.38(-0.63%) |
Oct 19, 2015 | 59.98 | 60.81 | 59.71 | 60.67 | 13,819,455 | +1.25(+2.10%) |
Oct 16, 2015 | 58.98 | 59.47 | 58.69 | 59.42 | 10,234,157 | +0.77(+1.30%) |
Oct 15, 2015 | 57.94 | 58.83 | 57.82 | 58.65 | 11,818,394 | +1.34(+2.34%) |
Oct 14, 2015 | 57.38 | 57.66 | 57.10 | 57.31 | 7,146,153 | +0.01(+0.02%) |
Oct 13, 2015 | 57.38 | 57.63 | 57.20 | 57.30 | 6,977,128 | -0.28(-0.49%) |
Oct 12, 2015 | 57.02 | 57.88 | 56.94 | 57.58 | 5,982,332 | +0.68(+1.19%) |
Oct 09, 2015 | 56.73 | 57.08 | 56.51 | 56.90 | 7,619,965 | +0.01(+0.02%) |
Oct 08, 2015 | 55.98 | 57.04 | 55.87 | 56.89 | 8,368,864 | +1.28(+2.30%) |
Oct 07, 2015 | 56.29 | 56.68 | 55.11 | 55.61 | 11,223,848 | -0.50(-0.88%) |
Oct 06, 2015 | 56.59 | 56.84 | 55.83 | 56.10 | 8,415,764 | -0.49(-0.87%) |
Oct 05, 2015 | 57.31 | 57.61 | 56.51 | 56.59 | 10,591,441 | -0.43(-0.75%) |
Oct 02, 2015 | 55.60 | 57.02 | 55.36 | 57.02 | 10,006,664 | +0.63(+1.11%) |