Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.17 | 51.81 | 51.81 | 51.81 | 302,194 | +0.53(+1.03%) |
Dec 30, 2015 | 51.39 | 52.39 | 51.25 | 51.28 | 119,515 | -0.92(-1.76%) |
Dec 29, 2015 | 52.46 | 52.85 | 51.68 | 52.20 | 209,611 | +0.54(+1.04%) |
Dec 28, 2015 | 52.53 | 52.53 | 51.39 | 51.67 | 150,931 | -1.67(-3.14%) |
Dec 24, 2015 | 53.67 | 53.34 | 53.34 | 53.34 | 67,551 | -0.29(-0.55%) |
Dec 23, 2015 | 51.53 | 53.63 | 51.48 | 53.63 | 418,976 | +3.07(+6.07%) |
Dec 22, 2015 | 50.10 | 50.99 | 49.95 | 50.56 | 452,764 | +0.61(+1.23%) |
Dec 21, 2015 | 50.36 | 50.52 | 49.34 | 49.95 | 673,841 | -0.41(-0.81%) |
Dec 18, 2015 | 51.46 | 51.75 | 50.33 | 50.36 | 331,949 | -1.03(-2.01%) |
Dec 17, 2015 | 52.89 | 53.10 | 51.01 | 51.39 | 252,964 | -1.34(-2.55%) |
Dec 16, 2015 | 53.44 | 53.90 | 52.40 | 52.73 | 273,151 | -0.80(-1.50%) |
Dec 15, 2015 | 53.36 | 53.92 | 53.00 | 53.54 | 236,455 | +0.89(+1.69%) |
Dec 14, 2015 | 52.75 | 53.28 | 51.71 | 52.65 | 279,632 | -0.48(-0.90%) |
Dec 11, 2015 | 54.78 | 54.85 | 53.01 | 53.12 | 368,485 | -2.59(-4.65%) |
Dec 10, 2015 | 54.79 | 56.21 | 54.38 | 55.72 | 269,692 | +0.77(+1.40%) |
Dec 09, 2015 | 55.19 | 56.57 | 54.24 | 54.95 | 476,318 | -0.01(-0.02%) |
Dec 08, 2015 | 53.94 | 55.52 | 53.48 | 54.96 | 531,866 | -0.10(-0.18%) |
Dec 07, 2015 | 56.48 | 56.48 | 54.50 | 55.05 | 1,002,029 | -2.83(-4.90%) |
Dec 04, 2015 | 57.91 | 58.37 | 56.84 | 57.89 | 438,256 | -0.41(-0.70%) |
Dec 03, 2015 | 59.80 | 60.09 | 58.07 | 58.30 | 180,897 | -1.13(-1.90%) |
Dec 02, 2015 | 61.14 | 61.49 | 59.13 | 59.43 | 163,651 | -2.23(-3.62%) |
Dec 01, 2015 | 61.23 | 61.69 | 61.01 | 61.66 | 78,742 | +0.67(+1.10%) |
Nov 30, 2015 | 61.23 | 61.98 | 60.89 | 60.98 | 885,624 | -0.01(-0.02%) |
Nov 27, 2015 | 61.37 | 61.57 | 60.88 | 60.99 | 29,652 | -0.97(-1.57%) |
Nov 25, 2015 | 62.11 | 61.97 | 61.97 | 61.97 | 109,748 | -0.50(-0.80%) |
Nov 24, 2015 | 61.17 | 62.74 | 61.17 | 62.47 | 73,557 | +1.65(+2.71%) |
Nov 23, 2015 | 60.34 | 61.27 | 59.91 | 60.82 | 76,181 | +0.42(+0.69%) |
Nov 20, 2015 | 61.20 | 61.46 | 60.34 | 60.40 | 104,734 | -0.72(-1.18%) |
Nov 19, 2015 | 61.75 | 61.99 | 60.38 | 61.12 | 59,731 | -1.07(-1.72%) |
Nov 18, 2015 | 61.73 | 62.39 | 60.77 | 62.19 | 116,266 | +0.96(+1.57%) |
Nov 17, 2015 | 61.67 | 62.02 | 60.84 | 61.23 | 72,721 | -0.79(-1.27%) |
Nov 16, 2015 | 60.01 | 62.02 | 59.74 | 62.02 | 91,837 | +2.06(+3.43%) |
Nov 13, 2015 | 59.49 | 60.45 | 58.76 | 59.96 | 67,503 | +0.24(+0.41%) |
Nov 12, 2015 | 60.09 | 60.61 | 59.48 | 59.72 | 128,343 | -1.38(-2.26%) |
Nov 11, 2015 | 63.16 | 63.27 | 61.03 | 61.10 | 129,637 | -2.08(-3.30%) |
Nov 10, 2015 | 62.86 | 64.03 | 62.54 | 63.19 | 255,722 | +0.12(+0.19%) |
Nov 09, 2015 | 63.11 | 64.36 | 62.64 | 63.07 | 96,459 | -0.01(-0.02%) |
Nov 06, 2015 | 63.12 | 63.96 | 62.59 | 63.08 | 99,282 | -0.62(-0.98%) |
Nov 05, 2015 | 63.41 | 64.88 | 62.87 | 63.70 | 149,592 | +0.19(+0.29%) |
Nov 04, 2015 | 63.82 | 64.37 | 62.73 | 63.52 | 110,280 | -0.13(-0.20%) |
Nov 03, 2015 | 62.22 | 64.29 | 62.22 | 63.64 | 160,632 | +1.76(+2.85%) |
Nov 02, 2015 | 60.46 | 62.11 | 60.34 | 61.88 | 103,500 | +1.11(+1.83%) |
Oct 30, 2015 | 60.61 | 61.46 | 59.59 | 60.77 | 455,005 | +0.47(+0.78%) |
Oct 29, 2015 | 59.16 | 60.95 | 59.16 | 60.30 | 388,259 | +0.84(+1.41%) |
Oct 28, 2015 | 58.11 | 60.05 | 57.67 | 59.47 | 103,329 | +1.50(+2.59%) |
Oct 27, 2015 | 58.45 | 58.91 | 57.30 | 57.97 | 147,205 | -1.07(-1.81%) |
Oct 26, 2015 | 60.44 | 60.44 | 59.04 | 59.04 | 80,332 | -1.40(-2.32%) |
Oct 23, 2015 | 60.23 | 61.01 | 59.54 | 60.44 | 62,445 | +0.00(+0.00%) |
Oct 22, 2015 | 60.12 | 60.65 | 59.64 | 60.44 | 70,127 | +0.83(+1.39%) |
Oct 21, 2015 | 60.70 | 60.70 | 59.53 | 59.61 | 147,003 | -1.38(-2.27%) |
Oct 20, 2015 | 60.74 | 61.59 | 60.38 | 60.99 | 72,676 | +0.18(+0.29%) |
Oct 19, 2015 | 62.29 | 62.29 | 60.51 | 60.82 | 211,465 | -1.96(-3.12%) |
Oct 16, 2015 | 62.92 | 63.03 | 61.98 | 62.78 | 71,327 | +0.24(+0.39%) |
Oct 15, 2015 | 61.00 | 62.53 | 60.69 | 62.53 | 132,367 | +1.38(+2.26%) |
Oct 14, 2015 | 60.62 | 61.46 | 60.52 | 61.15 | 76,249 | +0.48(+0.79%) |
Oct 13, 2015 | 61.05 | 62.00 | 60.65 | 60.67 | 104,966 | -0.97(-1.58%) |
Oct 12, 2015 | 62.94 | 62.94 | 60.93 | 61.65 | 90,938 | -1.15(-1.83%) |
Oct 09, 2015 | 63.69 | 63.70 | 62.03 | 62.80 | 72,344 | -0.63(-1.00%) |
Oct 08, 2015 | 61.47 | 63.70 | 61.24 | 63.43 | 124,879 | +1.69(+2.75%) |
Oct 07, 2015 | 62.36 | 62.79 | 59.99 | 61.73 | 283,416 | +0.57(+0.94%) |
Oct 06, 2015 | 59.70 | 61.51 | 59.50 | 61.16 | 108,123 | +1.54(+2.58%) |
Oct 05, 2015 | 58.08 | 59.86 | 58.01 | 59.62 | 734,527 | +2.29(+3.99%) |
Oct 02, 2015 | 54.16 | 57.36 | 53.92 | 57.33 | 168,486 | +2.63(+4.81%) |