Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.69 | 57.10 | 57.10 | 57.10 | 7,065,184 | -0.69(-1.19%) |
Dec 30, 2015 | 58.80 | 58.84 | 57.71 | 57.78 | 6,364,989 | -0.92(-1.57%) |
Dec 29, 2015 | 58.75 | 58.91 | 58.49 | 58.71 | 7,336,156 | +0.41(+0.71%) |
Dec 28, 2015 | 57.75 | 58.36 | 57.37 | 58.30 | 9,616,127 | +0.58(+1.00%) |
Dec 24, 2015 | 58.97 | 57.72 | 57.72 | 57.72 | 15,204,588 | -1.07(-1.83%) |
Dec 23, 2015 | 62.23 | 62.30 | 58.39 | 58.79 | 125,481,312 | -1.43(-2.38%) |
Dec 22, 2015 | 60.06 | 60.23 | 59.30 | 60.23 | 18,689,486 | +0.94(+1.58%) |
Dec 21, 2015 | 59.24 | 59.53 | 58.75 | 59.29 | 9,806,154 | +0.58(+1.00%) |
Dec 18, 2015 | 59.26 | 59.63 | 58.64 | 58.71 | 15,110,301 | -0.78(-1.31%) |
Dec 17, 2015 | 60.16 | 60.23 | 59.42 | 59.48 | 8,098,401 | -0.32(-0.54%) |
Dec 16, 2015 | 59.10 | 59.93 | 58.84 | 59.81 | 8,248,816 | +1.06(+1.80%) |
Dec 15, 2015 | 59.20 | 59.38 | 58.65 | 58.75 | 7,490,321 | +0.34(+0.59%) |
Dec 14, 2015 | 57.84 | 58.62 | 57.61 | 58.41 | 8,743,326 | +0.72(+1.24%) |
Dec 11, 2015 | 58.30 | 58.35 | 57.41 | 57.69 | 9,058,768 | -1.07(-1.83%) |
Dec 10, 2015 | 58.80 | 59.22 | 58.47 | 58.76 | 6,219,743 | -0.09(-0.16%) |
Dec 09, 2015 | 59.73 | 60.09 | 58.35 | 58.85 | 8,128,478 | -1.31(-2.17%) |
Dec 08, 2015 | 59.78 | 60.62 | 59.58 | 60.16 | 6,135,349 | +0.05(+0.08%) |
Dec 07, 2015 | 60.64 | 60.71 | 59.66 | 60.11 | 6,763,472 | -0.19(-0.31%) |
Dec 04, 2015 | 59.15 | 60.57 | 59.15 | 60.30 | 8,130,949 | +1.46(+2.49%) |
Dec 03, 2015 | 60.66 | 60.77 | 58.78 | 58.84 | 11,680,470 | -1.61(-2.66%) |
Dec 02, 2015 | 60.54 | 60.71 | 60.20 | 60.45 | 8,730,172 | -0.30(-0.49%) |
Dec 01, 2015 | 60.21 | 60.80 | 60.11 | 60.75 | 7,521,681 | +0.47(+0.78%) |
Nov 30, 2015 | 61.03 | 61.14 | 59.99 | 60.28 | 9,535,548 | -0.93(-1.53%) |
Nov 27, 2015 | 61.48 | 61.66 | 60.76 | 61.21 | 4,968,529 | +0.09(+0.15%) |
Nov 25, 2015 | 60.64 | 61.12 | 61.12 | 61.12 | 15,337,128 | +0.74(+1.22%) |
Nov 24, 2015 | 59.98 | 60.60 | 59.81 | 60.38 | 5,827,957 | +0.02(+0.04%) |
Nov 23, 2015 | 60.52 | 60.61 | 60.05 | 60.36 | 7,828,126 | -0.09(-0.14%) |
Nov 20, 2015 | 60.18 | 60.52 | 59.46 | 60.45 | 20,918,480 | +3.13(+5.46%) |
Nov 19, 2015 | 57.54 | 57.87 | 57.14 | 57.32 | 9,346,760 | +0.00(+0.00%) |
Nov 18, 2015 | 56.07 | 57.43 | 55.90 | 57.32 | 11,600,289 | +1.46(+2.61%) |
Nov 17, 2015 | 56.07 | 56.32 | 54.87 | 55.86 | 11,610,074 | -0.40(-0.71%) |
Nov 16, 2015 | 55.50 | 56.27 | 55.29 | 56.26 | 10,022,421 | +0.73(+1.31%) |
Nov 13, 2015 | 57.00 | 57.06 | 55.21 | 55.53 | 17,962,782 | -1.88(-3.27%) |
Nov 12, 2015 | 57.87 | 58.33 | 57.15 | 57.41 | 10,297,897 | -0.66(-1.13%) |
Nov 11, 2015 | 59.37 | 59.51 | 58.00 | 58.06 | 9,411,574 | -1.18(-1.98%) |
Nov 10, 2015 | 59.28 | 59.55 | 59.03 | 59.24 | 5,801,529 | -0.22(-0.37%) |
Nov 09, 2015 | 59.81 | 59.89 | 58.91 | 59.46 | 6,781,225 | -0.59(-0.99%) |
Nov 06, 2015 | 59.97 | 60.58 | 59.86 | 60.05 | 5,308,002 | -0.04(-0.06%) |
Nov 05, 2015 | 59.78 | 60.35 | 59.45 | 60.09 | 5,561,105 | +0.68(+1.15%) |
Nov 04, 2015 | 59.87 | 60.09 | 59.19 | 59.40 | 5,694,709 | -0.47(-0.79%) |
Nov 03, 2015 | 59.80 | 60.01 | 59.55 | 59.88 | 6,025,615 | +0.10(+0.16%) |
Nov 02, 2015 | 60.03 | 60.15 | 58.99 | 59.78 | 6,713,494 | +0.07(+0.12%) |
Oct 30, 2015 | 59.95 | 59.98 | 59.27 | 59.71 | 7,933,905 | -0.04(-0.07%) |
Oct 29, 2015 | 59.55 | 59.91 | 59.22 | 59.75 | 5,441,154 | -0.08(-0.13%) |
Oct 28, 2015 | 60.02 | 60.17 | 59.21 | 59.83 | 7,780,598 | +0.21(+0.36%) |
Oct 27, 2015 | 59.70 | 59.80 | 59.09 | 59.61 | 6,747,590 | -0.26(-0.43%) |
Oct 26, 2015 | 59.36 | 60.26 | 59.36 | 59.87 | 7,551,706 | +0.39(+0.65%) |
Oct 23, 2015 | 60.64 | 60.70 | 58.74 | 59.48 | 11,540,411 | -0.86(-1.42%) |
Oct 22, 2015 | 60.55 | 60.81 | 59.50 | 60.34 | 10,198,512 | -0.03(-0.05%) |
Oct 21, 2015 | 60.45 | 60.71 | 60.07 | 60.37 | 6,041,062 | +0.05(+0.08%) |
Oct 20, 2015 | 60.63 | 60.77 | 60.14 | 60.32 | 9,989,428 | -0.38(-0.63%) |
Oct 19, 2015 | 60.02 | 60.84 | 59.75 | 60.70 | 13,811,124 | +1.25(+2.10%) |
Oct 16, 2015 | 59.01 | 59.51 | 58.73 | 59.45 | 10,227,988 | +0.77(+1.30%) |
Oct 15, 2015 | 57.97 | 58.86 | 57.85 | 58.69 | 11,811,269 | +1.34(+2.34%) |
Oct 14, 2015 | 57.41 | 57.70 | 57.14 | 57.34 | 7,141,846 | +0.01(+0.02%) |
Oct 13, 2015 | 57.42 | 57.66 | 57.23 | 57.33 | 6,972,922 | -0.28(-0.49%) |
Oct 12, 2015 | 57.05 | 57.92 | 56.97 | 57.61 | 5,978,726 | +0.68(+1.19%) |
Oct 09, 2015 | 56.76 | 57.12 | 56.55 | 56.93 | 7,615,372 | +0.01(+0.02%) |
Oct 08, 2015 | 56.01 | 57.07 | 55.90 | 56.92 | 8,363,819 | +1.28(+2.30%) |
Oct 07, 2015 | 56.33 | 56.71 | 55.14 | 55.64 | 11,217,082 | -0.50(-0.88%) |
Oct 06, 2015 | 56.63 | 56.87 | 55.86 | 56.14 | 8,410,691 | -0.49(-0.87%) |
Oct 05, 2015 | 57.34 | 57.64 | 56.55 | 56.63 | 10,585,056 | -0.43(-0.75%) |
Oct 02, 2015 | 55.64 | 57.06 | 55.39 | 57.06 | 10,000,633 | +0.63(+1.11%) |