Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.48 | 52.35 | 52.35 | 52.35 | 18,482,412 | -0.44(-0.84%) |
Dec 30, 2015 | 53.15 | 53.16 | 52.69 | 52.80 | 9,068,040 | -0.38(-0.72%) |
Dec 29, 2015 | 53.00 | 53.36 | 52.92 | 53.18 | 12,386,091 | +0.55(+1.04%) |
Dec 28, 2015 | 52.56 | 52.69 | 52.10 | 52.63 | 8,337,279 | -0.17(-0.33%) |
Dec 24, 2015 | 52.82 | 52.81 | 52.81 | 52.81 | 5,635,418 | -0.10(-0.19%) |
Dec 23, 2015 | 52.43 | 53.00 | 52.37 | 52.91 | 15,795,433 | +0.83(+1.60%) |
Dec 22, 2015 | 52.27 | 52.33 | 51.52 | 52.08 | 15,319,540 | +0.11(+0.21%) |
Dec 21, 2015 | 51.55 | 51.98 | 51.40 | 51.97 | 23,789,806 | +0.90(+1.77%) |
Dec 18, 2015 | 52.31 | 52.31 | 51.06 | 51.06 | 30,042,000 | -1.49(-2.84%) |
Dec 17, 2015 | 53.84 | 53.92 | 52.40 | 52.55 | 22,853,778 | -0.99(-1.85%) |
Dec 16, 2015 | 53.05 | 53.71 | 52.26 | 53.54 | 27,384,938 | +1.13(+2.16%) |
Dec 15, 2015 | 51.59 | 52.85 | 51.59 | 52.41 | 22,859,294 | +1.45(+2.85%) |
Dec 14, 2015 | 50.92 | 51.34 | 50.43 | 50.96 | 22,238,234 | +0.16(+0.31%) |
Dec 11, 2015 | 51.38 | 51.66 | 50.36 | 50.80 | 22,562,474 | -1.22(-2.35%) |
Dec 10, 2015 | 51.97 | 52.72 | 51.60 | 52.02 | 16,191,992 | +0.12(+0.23%) |
Dec 09, 2015 | 52.02 | 52.79 | 51.57 | 51.90 | 21,144,850 | -0.40(-0.76%) |
Dec 08, 2015 | 52.53 | 53.09 | 52.09 | 52.30 | 16,501,533 | -0.82(-1.55%) |
Dec 07, 2015 | 53.65 | 53.72 | 52.65 | 53.12 | 14,737,742 | -0.71(-1.31%) |
Dec 04, 2015 | 52.41 | 53.91 | 52.36 | 53.83 | 22,432,256 | +1.66(+3.18%) |
Dec 03, 2015 | 52.99 | 53.15 | 52.00 | 52.17 | 18,445,420 | -0.68(-1.29%) |
Dec 02, 2015 | 53.78 | 53.82 | 52.71 | 52.85 | 16,946,620 | -0.75(-1.41%) |
Dec 01, 2015 | 53.39 | 53.78 | 53.11 | 53.61 | 16,026,662 | +0.74(+1.39%) |
Nov 30, 2015 | 53.34 | 53.54 | 52.87 | 52.87 | 19,083,460 | -0.39(-0.73%) |
Nov 27, 2015 | 53.12 | 53.38 | 52.84 | 53.26 | 5,111,571 | +0.25(+0.46%) |
Nov 25, 2015 | 53.07 | 53.01 | 53.01 | 53.01 | 9,802,264 | +0.06(+0.12%) |
Nov 24, 2015 | 52.46 | 53.23 | 52.36 | 52.95 | 13,734,400 | -0.08(-0.15%) |
Nov 23, 2015 | 53.37 | 53.58 | 52.95 | 53.03 | 14,301,017 | -0.52(-0.98%) |
Nov 20, 2015 | 53.91 | 54.00 | 53.42 | 53.55 | 14,137,881 | -0.10(-0.18%) |
Nov 19, 2015 | 53.58 | 53.77 | 53.15 | 53.65 | 16,192,494 | +0.17(+0.31%) |
Nov 18, 2015 | 52.71 | 53.56 | 52.62 | 53.48 | 16,265,367 | +1.05(+2.00%) |
Nov 17, 2015 | 52.86 | 52.92 | 52.24 | 52.43 | 15,580,446 | -0.30(-0.57%) |
Nov 16, 2015 | 51.90 | 52.79 | 51.67 | 52.73 | 13,915,572 | +0.75(+1.45%) |
Nov 13, 2015 | 52.20 | 52.46 | 51.72 | 51.98 | 14,929,103 | -0.35(-0.67%) |
Nov 12, 2015 | 53.01 | 53.04 | 52.29 | 52.33 | 17,121,794 | -1.07(-2.00%) |
Nov 11, 2015 | 53.99 | 54.05 | 53.32 | 53.40 | 10,736,644 | -0.26(-0.49%) |
Nov 10, 2015 | 53.27 | 53.80 | 53.07 | 53.66 | 16,695,158 | +0.23(+0.43%) |
Nov 09, 2015 | 54.47 | 54.49 | 53.19 | 53.43 | 21,607,814 | -0.85(-1.56%) |
Nov 06, 2015 | 54.21 | 54.72 | 53.99 | 54.28 | 29,339,628 | +1.60(+3.04%) |
Nov 05, 2015 | 52.16 | 52.86 | 52.13 | 52.68 | 16,036,736 | +0.47(+0.90%) |
Nov 04, 2015 | 52.34 | 52.45 | 52.04 | 52.21 | 14,363,238 | +0.06(+0.11%) |
Nov 03, 2015 | 51.77 | 52.41 | 51.67 | 52.16 | 14,528,685 | +0.19(+0.37%) |
Nov 02, 2015 | 51.10 | 52.13 | 51.05 | 51.97 | 19,236,756 | +1.02(+2.01%) |
Oct 30, 2015 | 51.77 | 51.81 | 50.85 | 50.94 | 19,840,900 | -0.76(-1.47%) |
Oct 29, 2015 | 51.74 | 52.20 | 51.44 | 51.70 | 16,084,157 | -0.23(-0.44%) |
Oct 28, 2015 | 50.51 | 52.12 | 50.51 | 51.93 | 22,652,870 | +1.47(+2.92%) |
Oct 27, 2015 | 50.37 | 50.63 | 50.20 | 50.46 | 11,138,985 | -0.21(-0.41%) |
Oct 26, 2015 | 50.62 | 50.74 | 50.28 | 50.66 | 17,506,084 | +0.02(+0.05%) |
Oct 23, 2015 | 50.45 | 50.89 | 50.35 | 50.64 | 21,422,234 | +0.54(+1.08%) |
Oct 22, 2015 | 49.49 | 50.41 | 49.49 | 50.10 | 19,290,394 | +0.90(+1.82%) |
Oct 21, 2015 | 49.86 | 49.92 | 49.20 | 49.21 | 15,351,412 | -0.36(-0.74%) |
Oct 20, 2015 | 49.44 | 49.80 | 49.22 | 49.57 | 14,561,038 | +0.24(+0.48%) |
Oct 19, 2015 | 49.16 | 49.77 | 49.09 | 49.33 | 18,299,710 | -0.17(-0.34%) |
Oct 16, 2015 | 49.50 | 49.67 | 49.23 | 49.50 | 22,016,722 | +0.43(+0.87%) |
Oct 15, 2015 | 47.95 | 49.13 | 47.65 | 49.07 | 22,888,224 | +1.51(+3.17%) |
Oct 14, 2015 | 48.18 | 48.34 | 47.21 | 47.56 | 36,555,100 | -1.24(-2.53%) |
Oct 13, 2015 | 48.67 | 49.29 | 48.61 | 48.80 | 19,689,808 | -0.13(-0.28%) |
Oct 12, 2015 | 49.03 | 49.17 | 48.68 | 48.94 | 13,685,670 | -0.17(-0.34%) |
Oct 09, 2015 | 49.47 | 49.59 | 48.82 | 49.10 | 15,276,021 | -0.16(-0.32%) |
Oct 08, 2015 | 49.04 | 49.36 | 48.71 | 49.26 | 17,612,502 | +0.00(+0.00%) |
Oct 07, 2015 | 49.59 | 49.98 | 48.96 | 49.26 | 16,166,997 | +0.06(+0.13%) |
Oct 06, 2015 | 49.25 | 49.44 | 48.85 | 49.20 | 15,304,749 | +0.02(+0.05%) |
Oct 05, 2015 | 48.56 | 49.35 | 48.54 | 49.17 | 16,989,704 | +0.96(+1.99%) |
Oct 02, 2015 | 47.25 | 48.25 | 46.41 | 48.21 | 25,773,292 | -0.13(-0.28%) |