Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.21 | 56.74 | 56.74 | 56.74 | 4,463,553 | -0.79(-1.37%) |
Dec 30, 2015 | 58.27 | 58.28 | 57.49 | 57.53 | 2,743,236 | -0.64(-1.10%) |
Dec 29, 2015 | 57.42 | 58.61 | 57.31 | 58.17 | 5,819,700 | +1.23(+2.15%) |
Dec 28, 2015 | 57.08 | 57.38 | 56.44 | 56.95 | 3,106,054 | -0.23(-0.41%) |
Dec 24, 2015 | 57.41 | 57.18 | 57.18 | 57.18 | 1,404,633 | -0.38(-0.65%) |
Dec 23, 2015 | 57.08 | 57.67 | 57.00 | 57.56 | 3,317,887 | +0.81(+1.43%) |
Dec 22, 2015 | 56.34 | 57.00 | 56.21 | 56.74 | 4,510,032 | +0.70(+1.25%) |
Dec 21, 2015 | 55.88 | 56.24 | 55.55 | 56.04 | 4,770,058 | +0.27(+0.48%) |
Dec 18, 2015 | 56.16 | 56.41 | 55.25 | 55.77 | 9,722,155 | -0.75(-1.33%) |
Dec 17, 2015 | 57.67 | 57.71 | 56.31 | 56.52 | 8,637,230 | -1.15(-1.99%) |
Dec 16, 2015 | 57.07 | 57.86 | 57.05 | 57.67 | 5,061,900 | +0.64(+1.12%) |
Dec 15, 2015 | 57.10 | 58.03 | 56.87 | 57.03 | 5,862,953 | +0.20(+0.36%) |
Dec 14, 2015 | 56.13 | 57.04 | 55.98 | 56.83 | 6,040,923 | +0.69(+1.22%) |
Dec 11, 2015 | 56.10 | 56.70 | 55.72 | 56.14 | 4,817,671 | -0.41(-0.73%) |
Dec 10, 2015 | 56.54 | 57.08 | 56.35 | 56.56 | 5,418,657 | +0.28(+0.50%) |
Dec 09, 2015 | 56.46 | 57.04 | 55.62 | 56.27 | 5,420,304 | -0.51(-0.89%) |
Dec 08, 2015 | 57.11 | 57.33 | 56.65 | 56.78 | 4,913,100 | -0.57(-0.99%) |
Dec 07, 2015 | 57.44 | 58.03 | 57.17 | 57.35 | 6,387,562 | -0.40(-0.69%) |
Dec 04, 2015 | 57.14 | 58.02 | 57.13 | 57.75 | 8,308,362 | +0.55(+0.97%) |
Dec 03, 2015 | 56.27 | 57.24 | 56.08 | 57.20 | 9,247,139 | +0.98(+1.75%) |
Dec 02, 2015 | 56.89 | 57.06 | 56.16 | 56.21 | 7,128,847 | -0.69(-1.21%) |
Dec 01, 2015 | 57.10 | 57.38 | 56.47 | 56.90 | 5,580,204 | +0.24(+0.43%) |
Nov 30, 2015 | 57.66 | 57.66 | 56.36 | 56.66 | 9,908,562 | -0.73(-1.28%) |
Nov 27, 2015 | 57.49 | 57.74 | 56.91 | 57.39 | 3,321,977 | +0.22(+0.38%) |
Nov 25, 2015 | 57.22 | 57.17 | 57.17 | 57.17 | 7,164,181 | +0.21(+0.37%) |
Nov 24, 2015 | 56.17 | 57.17 | 56.08 | 56.96 | 6,145,204 | +0.48(+0.84%) |
Nov 23, 2015 | 55.53 | 56.97 | 55.49 | 56.49 | 6,977,484 | +1.13(+2.05%) |
Nov 20, 2015 | 55.57 | 55.99 | 55.17 | 55.35 | 7,670,160 | +0.22(+0.40%) |
Nov 19, 2015 | 54.70 | 55.86 | 54.59 | 55.13 | 10,667,655 | +0.60(+1.10%) |
Nov 18, 2015 | 55.99 | 56.25 | 53.26 | 54.53 | 32,040,340 | -2.45(-4.29%) |
Nov 17, 2015 | 57.50 | 58.13 | 56.59 | 56.98 | 11,610,147 | +0.47(+0.83%) |
Nov 16, 2015 | 55.64 | 56.56 | 55.33 | 56.51 | 11,417,181 | +0.77(+1.37%) |
Nov 13, 2015 | 57.15 | 57.15 | 55.47 | 55.74 | 10,524,865 | -2.36(-4.06%) |
Nov 12, 2015 | 58.04 | 58.75 | 57.64 | 58.10 | 7,481,746 | +0.05(+0.08%) |
Nov 11, 2015 | 59.24 | 59.42 | 57.34 | 58.05 | 9,595,944 | -1.80(-3.01%) |
Nov 10, 2015 | 59.26 | 60.41 | 58.93 | 59.85 | 5,085,768 | +0.74(+1.26%) |
Nov 09, 2015 | 60.01 | 60.12 | 58.09 | 59.11 | 7,131,241 | -0.77(-1.28%) |
Nov 06, 2015 | 60.61 | 60.85 | 59.26 | 59.88 | 5,782,079 | -0.72(-1.19%) |
Nov 05, 2015 | 59.81 | 60.64 | 59.40 | 60.60 | 4,148,817 | +0.59(+0.98%) |
Nov 04, 2015 | 61.02 | 61.02 | 59.40 | 60.01 | 4,806,333 | -0.65(-1.07%) |
Nov 03, 2015 | 60.00 | 60.87 | 59.86 | 60.66 | 4,824,417 | +0.75(+1.26%) |
Nov 02, 2015 | 59.71 | 60.07 | 58.56 | 59.91 | 5,345,828 | +0.06(+0.10%) |
Oct 30, 2015 | 59.06 | 60.42 | 59.00 | 59.85 | 6,387,265 | +0.70(+1.18%) |
Oct 29, 2015 | 59.09 | 59.31 | 58.14 | 59.15 | 4,921,143 | +0.04(+0.07%) |
Oct 28, 2015 | 58.22 | 59.15 | 57.92 | 59.11 | 5,581,771 | +1.16(+2.01%) |
Oct 27, 2015 | 57.41 | 57.95 | 57.32 | 57.95 | 5,266,214 | +0.55(+0.96%) |
Oct 26, 2015 | 56.80 | 57.97 | 56.74 | 57.39 | 8,649,325 | +0.84(+1.48%) |
Oct 23, 2015 | 60.09 | 60.17 | 56.41 | 56.56 | 12,178,495 | -3.23(-5.41%) |
Oct 22, 2015 | 59.37 | 59.84 | 58.94 | 59.79 | 6,375,841 | +0.55(+0.93%) |
Oct 21, 2015 | 58.04 | 59.40 | 57.85 | 59.24 | 7,558,644 | +1.55(+2.69%) |
Oct 20, 2015 | 58.02 | 58.39 | 57.67 | 57.69 | 6,476,433 | -0.23(-0.40%) |
Oct 19, 2015 | 58.17 | 58.39 | 57.87 | 57.92 | 5,983,237 | -0.27(-0.47%) |
Oct 16, 2015 | 58.44 | 58.45 | 57.92 | 58.19 | 6,282,769 | -0.06(-0.11%) |
Oct 15, 2015 | 59.02 | 59.09 | 56.90 | 58.26 | 13,105,607 | -0.83(-1.40%) |
Oct 14, 2015 | 61.46 | 62.12 | 57.81 | 59.09 | 23,791,688 | -2.14(-3.50%) |
Oct 13, 2015 | 61.34 | 61.91 | 61.19 | 61.23 | 3,753,154 | -0.19(-0.32%) |
Oct 12, 2015 | 61.16 | 61.55 | 61.14 | 61.42 | 2,007,751 | +0.26(+0.42%) |
Oct 09, 2015 | 61.02 | 61.23 | 60.63 | 61.16 | 3,685,285 | +0.15(+0.24%) |
Oct 08, 2015 | 60.90 | 61.77 | 60.78 | 61.02 | 4,617,799 | +0.10(+0.17%) |
Oct 07, 2015 | 60.94 | 61.07 | 60.47 | 60.92 | 4,270,885 | +0.36(+0.59%) |
Oct 06, 2015 | 61.51 | 61.61 | 59.99 | 60.56 | 6,310,006 | -1.09(-1.77%) |
Oct 05, 2015 | 62.01 | 62.16 | 61.48 | 61.65 | 6,072,604 | -0.02(-0.03%) |
Oct 02, 2015 | 60.54 | 61.70 | 60.02 | 61.67 | 5,972,533 | +0.02(+0.03%) |