Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.40 | 52.32 | 52.32 | 52.32 | 5,967,979 | +0.46(+0.88%) |
Dec 30, 2015 | 52.05 | 53.01 | 51.75 | 51.86 | 4,054,051 | -0.91(-1.72%) |
Dec 29, 2015 | 53.61 | 53.78 | 52.35 | 52.77 | 4,527,394 | +0.15(+0.29%) |
Dec 28, 2015 | 52.49 | 52.98 | 52.20 | 52.61 | 4,549,436 | -0.94(-1.75%) |
Dec 24, 2015 | 53.55 | 53.55 | 53.55 | 53.55 | 2,851,396 | -0.01(-0.01%) |
Dec 23, 2015 | 52.83 | 53.66 | 52.53 | 53.55 | 7,299,001 | +1.73(+3.33%) |
Dec 22, 2015 | 51.31 | 52.73 | 50.87 | 51.83 | 7,436,931 | +0.65(+1.27%) |
Dec 21, 2015 | 51.33 | 51.80 | 50.47 | 51.18 | 5,859,972 | +0.14(+0.27%) |
Dec 18, 2015 | 51.40 | 51.86 | 50.94 | 51.04 | 9,081,660 | -0.36(-0.69%) |
Dec 17, 2015 | 52.80 | 53.08 | 50.80 | 51.40 | 7,428,573 | -1.90(-3.56%) |
Dec 16, 2015 | 52.96 | 53.87 | 52.25 | 53.29 | 7,188,871 | +0.33(+0.63%) |
Dec 15, 2015 | 52.12 | 53.25 | 52.08 | 52.96 | 6,888,772 | +1.39(+2.69%) |
Dec 14, 2015 | 50.68 | 51.67 | 50.21 | 51.57 | 8,546,788 | +0.48(+0.94%) |
Dec 11, 2015 | 52.08 | 52.20 | 50.79 | 51.09 | 8,216,970 | -1.85(-3.49%) |
Dec 10, 2015 | 52.36 | 53.64 | 52.12 | 52.94 | 6,466,453 | +0.36(+0.69%) |
Dec 09, 2015 | 52.16 | 53.56 | 52.06 | 52.58 | 6,427,209 | +0.50(+0.97%) |
Dec 08, 2015 | 51.53 | 52.56 | 51.02 | 52.08 | 9,911,056 | -0.98(-1.85%) |
Dec 07, 2015 | 53.53 | 54.07 | 52.26 | 53.06 | 9,980,702 | -1.84(-3.35%) |
Dec 04, 2015 | 54.66 | 55.58 | 53.30 | 54.90 | 11,640,076 | -0.54(-0.98%) |
Dec 03, 2015 | 57.95 | 58.04 | 55.06 | 55.44 | 9,095,797 | -2.20(-3.82%) |
Dec 02, 2015 | 58.17 | 59.07 | 57.41 | 57.64 | 8,644,604 | -1.06(-1.80%) |
Dec 01, 2015 | 57.93 | 58.75 | 57.41 | 58.70 | 6,088,938 | +0.84(+1.46%) |
Nov 30, 2015 | 57.61 | 58.48 | 57.26 | 57.86 | 7,139,082 | +0.31(+0.53%) |
Nov 27, 2015 | 57.06 | 57.61 | 57.02 | 57.55 | 1,849,065 | -0.15(-0.25%) |
Nov 25, 2015 | 57.48 | 57.70 | 57.70 | 57.70 | 3,853,287 | -0.40(-0.69%) |
Nov 24, 2015 | 57.06 | 58.33 | 56.62 | 58.10 | 5,583,228 | +1.38(+2.43%) |
Nov 23, 2015 | 56.63 | 57.18 | 56.34 | 56.72 | 3,255,847 | +0.01(+0.01%) |
Nov 20, 2015 | 57.60 | 57.85 | 56.61 | 56.71 | 4,234,067 | -0.93(-1.61%) |
Nov 19, 2015 | 57.65 | 58.46 | 57.26 | 57.64 | 4,906,277 | -0.36(-0.62%) |
Nov 18, 2015 | 57.11 | 58.10 | 56.88 | 58.00 | 4,749,944 | +1.16(+2.05%) |
Nov 17, 2015 | 57.43 | 57.53 | 56.63 | 56.83 | 4,375,215 | -0.55(-0.96%) |
Nov 16, 2015 | 56.37 | 57.42 | 55.88 | 57.38 | 5,768,941 | +1.12(+1.99%) |
Nov 13, 2015 | 55.83 | 56.60 | 55.39 | 56.27 | 4,822,043 | +0.28(+0.51%) |
Nov 12, 2015 | 57.05 | 57.37 | 55.85 | 55.98 | 5,051,597 | -1.90(-3.28%) |
Nov 11, 2015 | 58.46 | 59.22 | 57.78 | 57.88 | 6,665,582 | -0.49(-0.84%) |
Nov 10, 2015 | 57.35 | 58.74 | 57.19 | 58.37 | 5,309,272 | +0.80(+1.40%) |
Nov 09, 2015 | 57.36 | 57.90 | 57.10 | 57.57 | 5,351,545 | +0.08(+0.15%) |
Nov 06, 2015 | 57.45 | 57.90 | 56.91 | 57.48 | 4,771,816 | -0.47(-0.81%) |
Nov 05, 2015 | 57.61 | 59.14 | 57.52 | 57.95 | 5,164,790 | -0.04(-0.07%) |
Nov 04, 2015 | 58.55 | 58.55 | 57.49 | 57.99 | 5,768,122 | -0.64(-1.10%) |
Nov 03, 2015 | 58.44 | 59.21 | 58.07 | 58.63 | 6,849,895 | +0.78(+1.35%) |
Nov 02, 2015 | 56.63 | 58.31 | 56.60 | 57.85 | 6,054,952 | +0.80(+1.40%) |
Oct 30, 2015 | 56.97 | 57.84 | 56.32 | 57.05 | 6,119,590 | +0.31(+0.55%) |
Oct 29, 2015 | 56.22 | 57.31 | 56.04 | 56.74 | 6,306,258 | +0.24(+0.43%) |
Oct 28, 2015 | 54.17 | 57.03 | 53.79 | 56.50 | 9,842,006 | +2.76(+5.14%) |
Oct 27, 2015 | 54.10 | 54.18 | 53.27 | 53.73 | 5,859,315 | -1.12(-2.04%) |
Oct 26, 2015 | 56.18 | 56.34 | 54.84 | 54.85 | 5,040,441 | -1.57(-2.78%) |
Oct 23, 2015 | 56.60 | 57.03 | 56.16 | 56.42 | 5,260,496 | -0.48(-0.85%) |
Oct 22, 2015 | 55.57 | 56.98 | 55.56 | 56.90 | 5,567,710 | +1.78(+3.24%) |
Oct 21, 2015 | 55.49 | 55.86 | 55.06 | 55.12 | 4,770,656 | -0.44(-0.79%) |
Oct 20, 2015 | 55.46 | 56.09 | 55.16 | 55.55 | 5,832,735 | -0.10(-0.18%) |
Oct 19, 2015 | 56.17 | 56.28 | 55.24 | 55.65 | 6,428,302 | -1.16(-2.05%) |
Oct 16, 2015 | 57.78 | 57.78 | 56.27 | 56.82 | 6,782,642 | -0.38(-0.66%) |
Oct 15, 2015 | 56.42 | 57.25 | 55.98 | 57.19 | 7,109,338 | +0.63(+1.11%) |
Oct 14, 2015 | 55.59 | 56.77 | 55.34 | 56.56 | 5,570,509 | +0.91(+1.64%) |
Oct 13, 2015 | 55.45 | 56.32 | 55.15 | 55.65 | 3,990,910 | -0.25(-0.45%) |
Oct 12, 2015 | 56.50 | 56.56 | 55.53 | 55.91 | 4,302,607 | -0.43(-0.76%) |
Oct 09, 2015 | 56.84 | 57.13 | 56.15 | 56.34 | 7,597,821 | -0.36(-0.63%) |
Oct 08, 2015 | 55.00 | 56.84 | 54.79 | 56.70 | 8,015,688 | +1.67(+3.03%) |
Oct 07, 2015 | 55.65 | 56.33 | 54.43 | 55.03 | 9,998,376 | +0.23(+0.42%) |
Oct 06, 2015 | 54.22 | 55.65 | 53.61 | 54.80 | 8,611,498 | +0.72(+1.33%) |
Oct 05, 2015 | 53.18 | 54.57 | 53.14 | 54.08 | 6,046,366 | +1.42(+2.70%) |
Oct 02, 2015 | 50.14 | 52.68 | 49.94 | 52.65 | 6,323,070 | +2.16(+4.27%) |