Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.71 | 53.01 | 53.01 | 53.01 | 15,123,593 | -0.11(-0.20%) |
Dec 30, 2015 | 53.27 | 53.72 | 53.03 | 53.12 | 13,696,060 | -0.71(-1.33%) |
Dec 29, 2015 | 54.40 | 54.46 | 53.62 | 53.84 | 12,996,216 | +0.29(+0.53%) |
Dec 28, 2015 | 53.13 | 53.63 | 52.99 | 53.55 | 14,285,981 | -0.40(-0.74%) |
Dec 24, 2015 | 54.59 | 53.95 | 53.95 | 53.95 | 8,599,223 | -0.58(-1.07%) |
Dec 23, 2015 | 53.51 | 54.56 | 53.27 | 54.54 | 22,324,592 | +1.73(+3.27%) |
Dec 22, 2015 | 52.84 | 52.98 | 52.51 | 52.81 | 20,361,348 | +0.27(+0.50%) |
Dec 21, 2015 | 52.90 | 53.12 | 52.13 | 52.54 | 21,262,356 | -0.01(-0.03%) |
Dec 18, 2015 | 52.76 | 53.58 | 52.41 | 52.56 | 42,399,828 | -0.46(-0.87%) |
Dec 17, 2015 | 53.74 | 53.88 | 53.01 | 53.02 | 25,521,020 | -0.81(-1.50%) |
Dec 16, 2015 | 53.75 | 54.14 | 53.05 | 53.83 | 25,333,926 | -0.19(-0.35%) |
Dec 15, 2015 | 52.66 | 54.14 | 52.59 | 54.02 | 35,826,664 | +2.31(+4.47%) |
Dec 14, 2015 | 50.53 | 51.84 | 50.41 | 51.71 | 32,308,746 | +1.15(+2.27%) |
Dec 11, 2015 | 50.88 | 51.37 | 50.56 | 50.56 | 30,103,294 | -0.92(-1.78%) |
Dec 10, 2015 | 51.55 | 52.71 | 51.36 | 51.48 | 29,598,536 | +0.04(+0.08%) |
Dec 09, 2015 | 50.90 | 52.50 | 50.82 | 51.44 | 32,399,128 | +0.68(+1.34%) |
Dec 08, 2015 | 51.19 | 51.93 | 50.18 | 50.76 | 35,592,692 | -1.48(-2.83%) |
Dec 07, 2015 | 52.59 | 52.70 | 51.52 | 52.23 | 25,988,798 | -1.40(-2.61%) |
Dec 04, 2015 | 52.61 | 53.71 | 52.39 | 53.63 | 29,637,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.22 | 54.31 | 53.06 | 53.33 | 21,859,594 | -0.78(-1.43%) |
Dec 02, 2015 | 55.30 | 55.52 | 54.01 | 54.10 | 23,965,864 | -1.59(-2.86%) |
Dec 01, 2015 | 55.60 | 55.86 | 55.27 | 55.69 | 20,463,094 | +0.16(+0.28%) |
Nov 30, 2015 | 55.37 | 56.21 | 55.26 | 55.54 | 26,043,334 | +0.29(+0.53%) |
Nov 27, 2015 | 54.80 | 55.26 | 54.72 | 55.24 | 6,111,847 | -0.01(-0.02%) |
Nov 25, 2015 | 55.29 | 55.26 | 55.26 | 55.26 | 13,204,600 | -0.43(-0.77%) |
Nov 24, 2015 | 54.65 | 56.01 | 54.54 | 55.69 | 22,132,868 | +1.09(+1.99%) |
Nov 23, 2015 | 54.14 | 54.89 | 53.77 | 54.60 | 17,451,062 | +0.33(+0.61%) |
Nov 20, 2015 | 54.80 | 55.05 | 54.17 | 54.26 | 14,916,193 | -0.35(-0.64%) |
Nov 19, 2015 | 54.75 | 54.94 | 54.44 | 54.61 | 13,899,294 | -0.30(-0.55%) |
Nov 18, 2015 | 54.33 | 55.02 | 54.13 | 54.91 | 15,986,094 | +0.53(+0.98%) |
Nov 17, 2015 | 54.89 | 55.01 | 54.16 | 54.38 | 14,719,597 | -0.64(-1.16%) |
Nov 16, 2015 | 53.01 | 55.08 | 52.99 | 55.02 | 21,388,372 | +1.90(+3.59%) |
Nov 13, 2015 | 53.92 | 54.12 | 53.01 | 53.12 | 25,771,740 | -0.89(-1.65%) |
Nov 12, 2015 | 54.80 | 55.26 | 53.95 | 54.01 | 23,596,170 | -1.50(-2.71%) |
Nov 11, 2015 | 56.05 | 56.15 | 55.36 | 55.51 | 14,112,476 | -0.50(-0.89%) |
Nov 10, 2015 | 55.72 | 56.18 | 55.67 | 56.01 | 20,932,140 | +0.27(+0.49%) |
Nov 09, 2015 | 56.83 | 56.86 | 55.63 | 55.73 | 19,923,782 | -1.22(-2.14%) |
Nov 06, 2015 | 56.59 | 56.95 | 56.11 | 56.95 | 18,527,634 | -0.23(-0.40%) |
Nov 05, 2015 | 57.68 | 58.14 | 56.97 | 57.18 | 18,230,024 | -0.79(-1.36%) |
Nov 04, 2015 | 58.50 | 58.71 | 57.78 | 57.97 | 21,122,250 | -0.59(-1.00%) |
Nov 03, 2015 | 57.75 | 58.95 | 57.70 | 58.56 | 29,834,996 | +1.06(+1.84%) |
Nov 02, 2015 | 55.49 | 57.94 | 55.35 | 57.50 | 31,540,922 | +1.71(+3.07%) |
Oct 30, 2015 | 55.60 | 56.55 | 54.79 | 55.78 | 27,822,714 | +0.34(+0.62%) |
Oct 29, 2015 | 55.14 | 56.11 | 55.14 | 55.44 | 15,333,659 | -0.03(-0.06%) |
Oct 28, 2015 | 54.82 | 55.68 | 54.57 | 55.47 | 18,499,580 | +0.80(+1.47%) |
Oct 27, 2015 | 54.32 | 54.72 | 53.76 | 54.67 | 20,138,812 | -0.09(-0.16%) |
Oct 26, 2015 | 55.64 | 55.77 | 54.73 | 54.76 | 18,651,362 | -1.19(-2.12%) |
Oct 23, 2015 | 55.56 | 55.96 | 55.21 | 55.95 | 19,601,470 | +0.06(+0.11%) |
Oct 22, 2015 | 54.40 | 55.93 | 54.38 | 55.89 | 21,982,870 | +1.81(+3.34%) |
Oct 21, 2015 | 54.52 | 54.71 | 54.01 | 54.08 | 15,256,177 | -0.42(-0.77%) |
Oct 20, 2015 | 54.31 | 54.65 | 54.07 | 54.50 | 18,302,826 | -0.11(-0.20%) |
Oct 19, 2015 | 55.29 | 55.40 | 54.45 | 54.60 | 20,995,752 | -1.00(-1.81%) |
Oct 16, 2015 | 55.46 | 55.62 | 54.92 | 55.61 | 21,216,306 | +0.67(+1.23%) |
Oct 15, 2015 | 54.07 | 54.97 | 53.87 | 54.94 | 20,229,334 | +0.89(+1.65%) |
Oct 14, 2015 | 53.24 | 54.26 | 53.11 | 54.05 | 21,484,420 | +0.67(+1.26%) |
Oct 13, 2015 | 53.07 | 53.63 | 52.92 | 53.37 | 18,282,492 | -0.09(-0.18%) |
Oct 12, 2015 | 53.66 | 53.66 | 53.07 | 53.47 | 14,729,952 | +0.03(+0.05%) |
Oct 09, 2015 | 53.97 | 54.05 | 53.01 | 53.44 | 25,784,912 | -0.52(-0.96%) |
Oct 08, 2015 | 53.47 | 54.01 | 52.95 | 53.96 | 21,273,872 | +0.56(+1.05%) |
Oct 07, 2015 | 53.24 | 53.46 | 52.27 | 53.40 | 27,738,268 | +0.88(+1.68%) |
Oct 06, 2015 | 51.89 | 52.97 | 51.42 | 52.51 | 27,821,548 | +0.73(+1.41%) |
Oct 05, 2015 | 51.68 | 52.01 | 51.10 | 51.79 | 27,419,302 | +0.63(+1.23%) |
Oct 02, 2015 | 49.48 | 51.17 | 49.24 | 51.16 | 27,900,952 | +1.23(+2.46%) |