Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.84 | 52.63 | 52.63 | 52.63 | 1,132,000 | -0.27(-0.51%) |
Dec 30, 2015 | 53.30 | 53.44 | 52.89 | 52.90 | 786,487 | -0.43(-0.81%) |
Dec 29, 2015 | 53.45 | 53.83 | 53.00 | 53.33 | 1,082,137 | +0.15(+0.28%) |
Dec 28, 2015 | 53.11 | 53.33 | 52.60 | 53.18 | 927,396 | +0.14(+0.26%) |
Dec 24, 2015 | 53.40 | 53.04 | 53.04 | 53.04 | 410,200 | -0.21(-0.39%) |
Dec 23, 2015 | 52.91 | 53.48 | 52.81 | 53.25 | 1,338,305 | +0.27(+0.52%) |
Dec 22, 2015 | 52.70 | 53.17 | 52.52 | 52.98 | 987,234 | +0.30(+0.57%) |
Dec 21, 2015 | 52.82 | 52.95 | 51.99 | 52.67 | 1,444,760 | +0.35(+0.68%) |
Dec 18, 2015 | 52.48 | 53.04 | 52.28 | 52.32 | 3,772,269 | -0.27(-0.51%) |
Dec 17, 2015 | 53.34 | 53.92 | 52.59 | 52.59 | 2,272,663 | -0.68(-1.29%) |
Dec 16, 2015 | 52.35 | 53.37 | 52.25 | 53.27 | 2,513,642 | +1.52(+2.94%) |
Dec 15, 2015 | 51.32 | 52.54 | 51.13 | 51.76 | 3,039,510 | +0.68(+1.32%) |
Dec 14, 2015 | 52.37 | 52.85 | 50.59 | 51.08 | 3,182,709 | -0.73(-1.41%) |
Dec 11, 2015 | 53.10 | 53.65 | 51.56 | 51.81 | 2,894,135 | -1.89(-3.52%) |
Dec 10, 2015 | 53.39 | 54.28 | 53.08 | 53.70 | 2,067,543 | +0.43(+0.81%) |
Dec 09, 2015 | 53.72 | 55.31 | 53.23 | 53.27 | 4,106,995 | -1.83(-3.32%) |
Dec 08, 2015 | 55.32 | 55.52 | 54.94 | 55.10 | 1,822,290 | -0.61(-1.09%) |
Dec 07, 2015 | 56.34 | 56.35 | 55.62 | 55.71 | 1,765,036 | -0.91(-1.60%) |
Dec 04, 2015 | 54.98 | 56.81 | 54.91 | 56.62 | 2,532,107 | +1.80(+3.29%) |
Dec 03, 2015 | 56.31 | 56.62 | 54.53 | 54.81 | 2,509,593 | -1.26(-2.25%) |
Dec 02, 2015 | 57.57 | 57.84 | 55.96 | 56.07 | 2,715,186 | -1.59(-2.76%) |
Dec 01, 2015 | 57.62 | 58.51 | 57.61 | 57.66 | 1,851,760 | +0.05(+0.09%) |
Nov 30, 2015 | 58.01 | 58.13 | 57.16 | 57.61 | 1,832,615 | -0.29(-0.50%) |
Nov 27, 2015 | 57.67 | 58.17 | 57.50 | 57.90 | 581,760 | +0.22(+0.38%) |
Nov 25, 2015 | 56.97 | 57.68 | 57.68 | 57.68 | 1,422,800 | +1.06(+1.87%) |
Nov 24, 2015 | 56.55 | 57.33 | 56.45 | 56.62 | 1,794,678 | -0.33(-0.58%) |
Nov 23, 2015 | 56.94 | 57.85 | 56.82 | 56.95 | 2,954,732 | +0.03(+0.05%) |
Nov 20, 2015 | 57.96 | 58.00 | 55.36 | 56.92 | 6,647,146 | -2.29(-3.87%) |
Nov 19, 2015 | 59.84 | 60.00 | 58.80 | 59.21 | 1,369,489 | -0.04(-0.07%) |
Nov 18, 2015 | 58.84 | 59.39 | 58.52 | 59.25 | 1,544,542 | +0.52(+0.89%) |
Nov 17, 2015 | 59.17 | 59.48 | 58.53 | 58.73 | 1,528,883 | -0.41(-0.69%) |
Nov 16, 2015 | 58.59 | 59.31 | 58.26 | 59.14 | 1,777,073 | +0.57(+0.97%) |
Nov 13, 2015 | 60.43 | 60.65 | 58.56 | 58.57 | 1,957,111 | -1.87(-3.09%) |
Nov 12, 2015 | 61.32 | 61.82 | 60.40 | 60.44 | 1,423,608 | -0.98(-1.60%) |
Nov 11, 2015 | 61.96 | 62.08 | 61.12 | 61.42 | 1,256,010 | -0.23(-0.37%) |
Nov 10, 2015 | 61.75 | 62.36 | 61.53 | 61.65 | 1,707,981 | -0.18(-0.29%) |
Nov 09, 2015 | 62.19 | 62.33 | 61.15 | 61.83 | 1,832,379 | -0.55(-0.88%) |
Nov 06, 2015 | 61.64 | 62.79 | 61.36 | 62.38 | 1,580,577 | +0.68(+1.10%) |
Nov 05, 2015 | 62.44 | 62.22 | 61.09 | 61.70 | 1,521,759 | -0.52(-0.84%) |
Nov 04, 2015 | 63.32 | 63.39 | 61.98 | 62.22 | 2,043,595 | -0.89(-1.41%) |
Nov 03, 2015 | 61.65 | 63.55 | 61.41 | 63.11 | 2,789,507 | +1.33(+2.15%) |
Nov 02, 2015 | 60.73 | 62.10 | 60.69 | 61.78 | 2,382,485 | +0.96(+1.58%) |
Oct 30, 2015 | 61.27 | 62.87 | 60.80 | 60.82 | 4,006,747 | -0.29(-0.47%) |
Oct 29, 2015 | 61.70 | 61.75 | 60.43 | 61.11 | 6,395,010 | -1.80(-2.86%) |
Oct 28, 2015 | 61.91 | 63.20 | 60.25 | 62.91 | 21,768,526 | -12.64(-16.73%) |
Oct 27, 2015 | 74.99 | 76.39 | 74.83 | 75.55 | 3,741,415 | +0.18(+0.24%) |
Oct 26, 2015 | 73.90 | 75.44 | 73.71 | 75.37 | 1,909,759 | +1.29(+1.74%) |
Oct 23, 2015 | 73.51 | 74.49 | 72.84 | 74.08 | 1,402,121 | +1.55(+2.14%) |
Oct 22, 2015 | 71.71 | 73.95 | 71.52 | 72.53 | 1,504,407 | +1.37(+1.93%) |
Oct 21, 2015 | 72.12 | 72.28 | 71.05 | 71.16 | 787,291 | -0.76(-1.06%) |
Oct 20, 2015 | 70.51 | 72.23 | 70.28 | 71.92 | 1,284,849 | +1.50(+2.13%) |
Oct 19, 2015 | 70.47 | 70.84 | 70.01 | 70.42 | 1,691,828 | -0.53(-0.75%) |
Oct 16, 2015 | 71.67 | 71.67 | 70.55 | 70.95 | 1,279,149 | -0.61(-0.85%) |
Oct 15, 2015 | 70.79 | 71.69 | 70.38 | 71.56 | 1,075,425 | +1.28(+1.82%) |
Oct 14, 2015 | 71.01 | 71.87 | 70.11 | 70.28 | 1,307,426 | -0.86(-1.21%) |
Oct 13, 2015 | 72.53 | 72.66 | 71.00 | 71.14 | 1,295,237 | -1.68(-2.31%) |
Oct 12, 2015 | 73.57 | 73.59 | 72.57 | 72.82 | 1,085,650 | -0.64(-0.87%) |
Oct 09, 2015 | 73.80 | 74.04 | 73.29 | 73.46 | 1,109,799 | -0.34(-0.46%) |
Oct 08, 2015 | 73.12 | 73.91 | 72.85 | 73.80 | 958,054 | +0.25(+0.34%) |
Oct 07, 2015 | 72.40 | 73.73 | 72.30 | 73.55 | 1,420,466 | +1.25(+1.73%) |
Oct 06, 2015 | 72.00 | 72.40 | 71.50 | 72.30 | 1,094,221 | +0.18(+0.25%) |
Oct 05, 2015 | 70.82 | 72.48 | 70.41 | 72.12 | 1,363,557 | +1.89(+2.69%) |
Oct 02, 2015 | 68.18 | 70.24 | 67.44 | 70.23 | 1,216,240 | +1.27(+1.84%) |