Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.54 | 54.93 | 54.93 | 54.93 | 795,902 | -0.47(-0.84%) |
Dec 30, 2015 | 55.40 | 55.65 | 55.17 | 55.40 | 632,577 | -0.03(-0.05%) |
Dec 29, 2015 | 55.35 | 55.62 | 55.15 | 55.43 | 636,456 | +0.43(+0.78%) |
Dec 28, 2015 | 54.61 | 55.10 | 54.35 | 55.00 | 540,822 | +0.36(+0.65%) |
Dec 24, 2015 | 54.79 | 54.64 | 54.64 | 54.64 | 238,379 | -0.24(-0.44%) |
Dec 23, 2015 | 54.25 | 54.95 | 54.25 | 54.88 | 679,138 | +0.82(+1.51%) |
Dec 22, 2015 | 54.51 | 54.98 | 54.03 | 54.07 | 952,328 | -0.23(-0.42%) |
Dec 21, 2015 | 53.85 | 54.37 | 53.68 | 54.30 | 1,106,149 | +0.85(+1.59%) |
Dec 18, 2015 | 53.75 | 53.89 | 53.34 | 53.45 | 2,376,202 | -0.47(-0.86%) |
Dec 17, 2015 | 54.29 | 54.48 | 53.91 | 53.91 | 1,350,348 | -0.21(-0.40%) |
Dec 16, 2015 | 53.94 | 54.66 | 53.85 | 54.13 | 1,494,266 | +0.77(+1.45%) |
Dec 15, 2015 | 53.64 | 53.95 | 53.29 | 53.35 | 1,065,647 | +0.36(+0.69%) |
Dec 14, 2015 | 52.82 | 53.18 | 52.18 | 52.99 | 1,011,326 | -0.11(-0.21%) |
Dec 11, 2015 | 52.75 | 53.53 | 52.54 | 53.10 | 817,058 | +0.21(+0.39%) |
Dec 10, 2015 | 53.79 | 54.04 | 52.84 | 52.90 | 517,001 | -0.80(-1.49%) |
Dec 09, 2015 | 53.75 | 54.21 | 53.30 | 53.70 | 763,075 | -0.48(-0.89%) |
Dec 08, 2015 | 53.85 | 54.24 | 53.38 | 54.18 | 743,030 | +0.16(+0.29%) |
Dec 07, 2015 | 54.87 | 54.87 | 53.81 | 54.02 | 814,765 | -0.84(-1.54%) |
Dec 04, 2015 | 53.68 | 55.22 | 53.68 | 54.87 | 1,050,238 | +1.50(+2.80%) |
Dec 03, 2015 | 54.19 | 54.23 | 53.21 | 53.37 | 856,534 | -1.00(-1.84%) |
Dec 02, 2015 | 55.12 | 55.48 | 54.29 | 54.37 | 900,591 | -0.91(-1.64%) |
Dec 01, 2015 | 54.45 | 55.28 | 54.14 | 55.28 | 886,103 | +1.13(+2.08%) |
Nov 30, 2015 | 55.36 | 55.63 | 54.08 | 54.15 | 1,434,694 | -0.95(-1.72%) |
Nov 27, 2015 | 54.57 | 55.21 | 54.29 | 55.10 | 293,983 | +0.63(+1.16%) |
Nov 25, 2015 | 53.97 | 54.47 | 54.47 | 54.47 | 594,671 | +0.60(+1.12%) |
Nov 24, 2015 | 53.90 | 54.15 | 53.55 | 53.87 | 627,382 | -0.38(-0.71%) |
Nov 23, 2015 | 54.32 | 54.75 | 53.96 | 54.25 | 535,741 | +0.05(+0.09%) |
Nov 20, 2015 | 54.09 | 55.73 | 53.23 | 54.20 | 2,354,368 | +0.29(+0.54%) |
Nov 19, 2015 | 53.76 | 54.12 | 53.50 | 53.91 | 774,630 | +0.21(+0.40%) |
Nov 18, 2015 | 53.81 | 53.87 | 53.01 | 53.70 | 527,893 | +0.10(+0.19%) |
Nov 17, 2015 | 53.14 | 53.95 | 52.95 | 53.60 | 680,769 | +0.27(+0.51%) |
Nov 16, 2015 | 52.68 | 53.37 | 47.69 | 53.33 | 710,964 | +0.62(+1.18%) |
Nov 13, 2015 | 53.36 | 53.55 | 52.64 | 52.70 | 541,659 | -0.45(-0.85%) |
Nov 12, 2015 | 53.45 | 53.93 | 53.05 | 53.16 | 693,459 | -0.42(-0.78%) |
Nov 11, 2015 | 53.30 | 54.01 | 53.15 | 53.58 | 664,360 | +0.30(+0.56%) |
Nov 10, 2015 | 52.68 | 53.61 | 52.60 | 53.28 | 1,067,786 | +1.13(+2.16%) |
Nov 09, 2015 | 52.00 | 52.31 | 51.46 | 52.15 | 1,249,738 | -0.30(-0.58%) |
Nov 06, 2015 | 53.58 | 53.86 | 51.92 | 52.46 | 877,181 | -1.67(-3.08%) |
Nov 05, 2015 | 53.40 | 54.14 | 53.05 | 54.12 | 835,603 | +0.61(+1.14%) |
Nov 04, 2015 | 53.77 | 54.02 | 53.20 | 53.51 | 508,775 | -0.28(-0.53%) |
Nov 03, 2015 | 53.74 | 54.04 | 53.26 | 53.80 | 1,051,743 | -0.13(-0.24%) |
Nov 02, 2015 | 52.31 | 53.95 | 52.22 | 53.92 | 1,262,177 | +1.61(+3.08%) |
Oct 30, 2015 | 54.45 | 54.55 | 51.84 | 52.31 | 2,544,173 | -1.84(-3.39%) |
Oct 29, 2015 | 54.04 | 54.89 | 53.69 | 54.15 | 1,692,750 | -0.23(-0.43%) |
Oct 28, 2015 | 54.98 | 55.43 | 53.37 | 54.38 | 1,096,287 | -0.62(-1.12%) |
Oct 27, 2015 | 55.06 | 55.43 | 54.68 | 55.00 | 1,027,336 | +0.01(+0.03%) |
Oct 26, 2015 | 55.02 | 55.36 | 54.59 | 54.99 | 1,315,115 | -0.39(-0.70%) |
Oct 23, 2015 | 55.87 | 56.20 | 54.99 | 55.38 | 751,335 | -0.60(-1.06%) |
Oct 22, 2015 | 56.14 | 56.27 | 55.72 | 55.97 | 1,044,913 | +0.28(+0.50%) |
Oct 21, 2015 | 55.95 | 56.32 | 55.46 | 55.70 | 2,105,641 | -0.13(-0.24%) |
Oct 20, 2015 | 56.01 | 56.72 | 55.59 | 55.83 | 593,113 | -0.21(-0.37%) |
Oct 19, 2015 | 54.87 | 56.07 | 54.87 | 56.04 | 637,274 | +1.01(+1.83%) |
Oct 16, 2015 | 54.92 | 55.96 | 54.87 | 55.03 | 555,950 | +0.14(+0.26%) |
Oct 15, 2015 | 54.24 | 54.94 | 54.18 | 54.89 | 748,160 | +0.79(+1.45%) |
Oct 14, 2015 | 54.68 | 54.78 | 53.99 | 54.10 | 967,599 | -0.39(-0.72%) |
Oct 13, 2015 | 54.53 | 54.90 | 54.27 | 54.49 | 921,772 | -0.35(-0.63%) |
Oct 12, 2015 | 54.55 | 54.90 | 54.25 | 54.84 | 643,025 | +0.39(+0.72%) |
Oct 09, 2015 | 54.50 | 54.78 | 54.05 | 54.45 | 657,514 | -0.10(-0.18%) |
Oct 08, 2015 | 53.93 | 54.61 | 53.56 | 54.55 | 782,117 | +0.62(+1.14%) |
Oct 07, 2015 | 53.12 | 53.94 | 53.11 | 53.93 | 1,028,975 | +0.90(+1.70%) |
Oct 06, 2015 | 53.40 | 53.79 | 52.97 | 53.03 | 574,701 | -0.39(-0.73%) |
Oct 05, 2015 | 53.09 | 53.52 | 52.81 | 53.42 | 632,487 | +0.50(+0.94%) |
Oct 02, 2015 | 52.56 | 52.97 | 51.97 | 52.92 | 595,812 | +0.38(+0.72%) |