Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.43 | 56.84 | 56.84 | 56.84 | 7,097,071 | -0.68(-1.19%) |
Dec 30, 2015 | 58.53 | 58.57 | 57.45 | 57.53 | 6,393,716 | -0.92(-1.57%) |
Dec 29, 2015 | 58.49 | 58.64 | 58.23 | 58.44 | 7,369,266 | +0.41(+0.71%) |
Dec 28, 2015 | 57.49 | 58.10 | 57.12 | 58.03 | 9,659,528 | +0.57(+1.00%) |
Dec 24, 2015 | 58.71 | 57.46 | 57.46 | 57.46 | 15,273,212 | -1.07(-1.83%) |
Dec 23, 2015 | 61.95 | 62.02 | 58.13 | 58.53 | 126,047,656 | -1.43(-2.38%) |
Dec 22, 2015 | 59.79 | 59.96 | 59.03 | 59.96 | 18,773,838 | +0.93(+1.58%) |
Dec 21, 2015 | 58.97 | 59.26 | 58.48 | 59.03 | 9,850,413 | +0.58(+1.00%) |
Dec 18, 2015 | 58.99 | 59.36 | 58.38 | 58.44 | 15,178,500 | -0.77(-1.31%) |
Dec 17, 2015 | 59.89 | 59.96 | 59.15 | 59.22 | 8,134,952 | -0.32(-0.54%) |
Dec 16, 2015 | 58.83 | 59.66 | 58.58 | 59.54 | 8,286,046 | +1.05(+1.80%) |
Dec 15, 2015 | 58.93 | 59.12 | 58.38 | 58.48 | 7,524,127 | +0.34(+0.59%) |
Dec 14, 2015 | 57.58 | 58.36 | 57.35 | 58.14 | 8,782,788 | +0.71(+1.24%) |
Dec 11, 2015 | 58.03 | 58.09 | 57.15 | 57.43 | 9,099,654 | -1.07(-1.83%) |
Dec 10, 2015 | 58.53 | 58.95 | 58.21 | 58.50 | 6,247,815 | -0.09(-0.16%) |
Dec 09, 2015 | 59.46 | 59.82 | 58.09 | 58.59 | 8,165,165 | -1.30(-2.17%) |
Dec 08, 2015 | 59.51 | 60.35 | 59.31 | 59.89 | 6,163,040 | +0.05(+0.08%) |
Dec 07, 2015 | 60.37 | 60.44 | 59.39 | 59.84 | 6,793,998 | -0.26(-0.43%) |
Dec 04, 2015 | 58.95 | 60.37 | 58.95 | 60.10 | 8,157,759 | +1.46(+2.49%) |
Dec 03, 2015 | 60.46 | 60.57 | 58.59 | 58.65 | 11,718,984 | -1.60(-2.66%) |
Dec 02, 2015 | 60.34 | 60.51 | 60.00 | 60.25 | 8,758,958 | -0.30(-0.50%) |
Dec 01, 2015 | 60.01 | 60.60 | 59.92 | 60.55 | 7,546,482 | +0.47(+0.78%) |
Nov 30, 2015 | 60.83 | 60.94 | 59.79 | 60.08 | 9,566,989 | -0.93(-1.53%) |
Nov 27, 2015 | 61.28 | 61.45 | 60.56 | 61.01 | 4,984,912 | +0.09(+0.15%) |
Nov 25, 2015 | 60.44 | 60.92 | 60.92 | 60.92 | 15,387,698 | +0.74(+1.22%) |
Nov 24, 2015 | 59.79 | 60.40 | 59.62 | 60.19 | 5,847,173 | +0.02(+0.04%) |
Nov 23, 2015 | 60.33 | 60.41 | 59.85 | 60.16 | 7,853,937 | -0.09(-0.14%) |
Nov 20, 2015 | 59.99 | 60.32 | 59.26 | 60.25 | 20,987,454 | +3.12(+5.46%) |
Nov 19, 2015 | 57.35 | 57.68 | 56.96 | 57.13 | 9,377,579 | +0.00(+0.00%) |
Nov 18, 2015 | 55.88 | 57.24 | 55.71 | 57.13 | 11,638,538 | +1.45(+2.61%) |
Nov 17, 2015 | 55.89 | 56.14 | 54.69 | 55.68 | 11,648,356 | -0.40(-0.71%) |
Nov 16, 2015 | 55.32 | 56.08 | 55.11 | 56.07 | 10,055,468 | +0.73(+1.31%) |
Nov 13, 2015 | 56.81 | 56.87 | 55.03 | 55.35 | 18,022,010 | -1.87(-3.27%) |
Nov 12, 2015 | 57.68 | 58.14 | 56.96 | 57.22 | 10,331,852 | -0.65(-1.13%) |
Nov 11, 2015 | 59.17 | 59.31 | 57.81 | 57.87 | 9,442,606 | -1.17(-1.98%) |
Nov 10, 2015 | 59.09 | 59.36 | 58.83 | 59.05 | 5,820,658 | -0.22(-0.37%) |
Nov 09, 2015 | 59.61 | 59.69 | 58.71 | 59.26 | 6,803,584 | -0.59(-0.99%) |
Nov 06, 2015 | 59.77 | 60.38 | 59.66 | 59.85 | 5,325,504 | -0.04(-0.06%) |
Nov 05, 2015 | 59.58 | 60.15 | 59.26 | 59.89 | 5,579,442 | +0.68(+1.15%) |
Nov 04, 2015 | 59.68 | 59.89 | 58.99 | 59.21 | 5,713,486 | -0.47(-0.79%) |
Nov 03, 2015 | 59.61 | 59.82 | 59.35 | 59.68 | 6,045,483 | +0.10(+0.16%) |
Nov 02, 2015 | 59.83 | 59.95 | 58.80 | 59.59 | 6,735,631 | +0.07(+0.12%) |
Oct 30, 2015 | 59.75 | 59.78 | 59.08 | 59.51 | 7,960,066 | -0.04(-0.07%) |
Oct 29, 2015 | 59.35 | 59.71 | 59.03 | 59.55 | 5,459,095 | -0.08(-0.13%) |
Oct 28, 2015 | 59.83 | 59.98 | 59.01 | 59.63 | 7,806,252 | +0.21(+0.36%) |
Oct 27, 2015 | 59.50 | 59.61 | 58.89 | 59.42 | 6,769,838 | -0.25(-0.43%) |
Oct 26, 2015 | 59.17 | 60.06 | 59.17 | 59.67 | 7,576,606 | +0.39(+0.65%) |
Oct 23, 2015 | 60.44 | 60.50 | 58.55 | 59.29 | 11,578,463 | -0.85(-1.42%) |
Oct 22, 2015 | 60.35 | 60.61 | 59.31 | 60.14 | 10,232,139 | -0.03(-0.05%) |
Oct 21, 2015 | 60.25 | 60.51 | 59.88 | 60.17 | 6,060,981 | +0.05(+0.08%) |
Oct 20, 2015 | 60.43 | 60.57 | 59.94 | 60.12 | 10,022,365 | -0.38(-0.63%) |
Oct 19, 2015 | 59.82 | 60.64 | 59.55 | 60.50 | 13,856,663 | +1.24(+2.10%) |
Oct 16, 2015 | 58.82 | 59.31 | 58.53 | 59.26 | 10,261,712 | +0.76(+1.30%) |
Oct 15, 2015 | 57.78 | 58.67 | 57.66 | 58.50 | 11,850,214 | +1.34(+2.34%) |
Oct 14, 2015 | 57.22 | 57.51 | 56.95 | 57.16 | 7,165,394 | +0.01(+0.02%) |
Oct 13, 2015 | 57.23 | 57.47 | 57.04 | 57.14 | 6,995,914 | -0.28(-0.49%) |
Oct 12, 2015 | 56.87 | 57.73 | 56.78 | 57.42 | 5,998,439 | +0.68(+1.19%) |
Oct 09, 2015 | 56.57 | 56.93 | 56.36 | 56.75 | 7,640,482 | +0.01(+0.02%) |
Oct 08, 2015 | 55.83 | 56.88 | 55.72 | 56.73 | 8,391,397 | +1.28(+2.30%) |
Oct 07, 2015 | 56.14 | 56.52 | 54.96 | 55.46 | 11,254,068 | -0.50(-0.88%) |
Oct 06, 2015 | 56.44 | 56.68 | 55.68 | 55.95 | 8,438,423 | -0.49(-0.87%) |
Oct 05, 2015 | 57.16 | 57.45 | 56.36 | 56.44 | 10,619,958 | -0.43(-0.75%) |
Oct 02, 2015 | 55.45 | 56.87 | 55.21 | 56.87 | 10,033,607 | +0.63(+1.11%) |