Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.99 | 55.39 | 55.39 | 55.39 | 789,383 | -0.47(-0.84%) |
Dec 30, 2015 | 55.86 | 56.11 | 55.63 | 55.86 | 627,395 | -0.03(-0.05%) |
Dec 29, 2015 | 55.81 | 56.08 | 55.60 | 55.89 | 631,243 | +0.43(+0.78%) |
Dec 28, 2015 | 55.06 | 55.55 | 54.80 | 55.45 | 536,392 | +0.36(+0.65%) |
Dec 24, 2015 | 55.24 | 55.09 | 55.09 | 55.09 | 236,426 | -0.25(-0.44%) |
Dec 23, 2015 | 54.70 | 55.40 | 54.70 | 55.34 | 673,575 | +0.82(+1.51%) |
Dec 22, 2015 | 54.96 | 55.43 | 54.48 | 54.52 | 944,528 | -0.23(-0.42%) |
Dec 21, 2015 | 54.30 | 54.82 | 54.13 | 54.75 | 1,097,088 | +0.86(+1.59%) |
Dec 18, 2015 | 54.19 | 54.33 | 53.78 | 53.89 | 2,356,738 | -0.47(-0.86%) |
Dec 17, 2015 | 54.74 | 54.93 | 54.36 | 54.36 | 1,339,287 | -0.22(-0.40%) |
Dec 16, 2015 | 54.39 | 55.11 | 54.29 | 54.57 | 1,482,026 | +0.78(+1.45%) |
Dec 15, 2015 | 54.08 | 54.40 | 53.73 | 53.79 | 1,056,918 | +0.37(+0.69%) |
Dec 14, 2015 | 53.26 | 53.62 | 52.61 | 53.43 | 1,003,042 | -0.11(-0.21%) |
Dec 11, 2015 | 53.18 | 53.97 | 52.97 | 53.54 | 810,365 | +0.21(+0.39%) |
Dec 10, 2015 | 54.23 | 54.48 | 53.28 | 53.33 | 512,766 | -0.81(-1.49%) |
Dec 09, 2015 | 54.20 | 54.66 | 53.74 | 54.14 | 756,824 | -0.49(-0.89%) |
Dec 08, 2015 | 54.29 | 54.68 | 53.83 | 54.63 | 736,944 | +0.16(+0.29%) |
Dec 07, 2015 | 55.32 | 55.32 | 54.25 | 54.47 | 808,090 | -0.85(-1.54%) |
Dec 04, 2015 | 54.13 | 55.68 | 54.13 | 55.32 | 1,041,635 | +1.51(+2.80%) |
Dec 03, 2015 | 54.64 | 54.68 | 53.65 | 53.81 | 849,518 | -1.01(-1.84%) |
Dec 02, 2015 | 55.58 | 55.93 | 54.74 | 54.82 | 893,214 | -0.91(-1.64%) |
Dec 01, 2015 | 54.90 | 55.74 | 54.59 | 55.73 | 878,844 | +1.14(+2.08%) |
Nov 30, 2015 | 55.82 | 56.09 | 54.53 | 54.60 | 1,422,942 | -0.96(-1.72%) |
Nov 27, 2015 | 55.02 | 55.66 | 54.74 | 55.56 | 291,574 | +0.64(+1.16%) |
Nov 25, 2015 | 54.42 | 54.92 | 54.92 | 54.92 | 589,800 | +0.61(+1.12%) |
Nov 24, 2015 | 54.34 | 54.59 | 53.99 | 54.31 | 622,243 | -0.39(-0.71%) |
Nov 23, 2015 | 54.77 | 55.21 | 54.40 | 54.70 | 531,353 | +0.05(+0.09%) |
Nov 20, 2015 | 54.53 | 56.19 | 53.67 | 54.65 | 2,335,082 | +0.29(+0.54%) |
Nov 19, 2015 | 54.20 | 54.56 | 53.94 | 54.35 | 768,284 | +0.21(+0.40%) |
Nov 18, 2015 | 54.25 | 54.31 | 53.45 | 54.14 | 523,569 | +0.10(+0.19%) |
Nov 17, 2015 | 53.58 | 54.40 | 53.38 | 54.04 | 675,192 | +0.27(+0.51%) |
Nov 16, 2015 | 53.12 | 53.81 | 48.09 | 53.77 | 705,140 | +0.63(+1.18%) |
Nov 13, 2015 | 53.80 | 54.00 | 53.08 | 53.14 | 537,222 | -0.46(-0.85%) |
Nov 12, 2015 | 53.89 | 54.38 | 53.49 | 53.60 | 687,779 | -0.42(-0.78%) |
Nov 11, 2015 | 53.74 | 54.45 | 53.59 | 54.02 | 658,918 | +0.30(+0.56%) |
Nov 10, 2015 | 53.11 | 54.05 | 53.03 | 53.72 | 1,059,040 | +1.14(+2.16%) |
Nov 09, 2015 | 52.42 | 52.74 | 51.89 | 52.58 | 1,239,501 | -0.31(-0.58%) |
Nov 06, 2015 | 54.02 | 54.30 | 52.35 | 52.89 | 869,996 | -1.68(-3.08%) |
Nov 05, 2015 | 53.84 | 54.59 | 53.49 | 54.57 | 828,759 | +0.61(+1.14%) |
Nov 04, 2015 | 54.22 | 54.46 | 53.64 | 53.95 | 504,608 | -0.29(-0.53%) |
Nov 03, 2015 | 54.18 | 54.48 | 53.70 | 54.24 | 1,043,128 | -0.13(-0.24%) |
Nov 02, 2015 | 52.75 | 54.39 | 52.65 | 54.37 | 1,251,838 | +1.62(+3.08%) |
Oct 30, 2015 | 54.90 | 55.01 | 52.27 | 52.75 | 2,523,332 | -1.85(-3.39%) |
Oct 29, 2015 | 54.49 | 55.34 | 54.14 | 54.60 | 1,678,884 | -0.24(-0.43%) |
Oct 28, 2015 | 55.43 | 55.88 | 53.81 | 54.83 | 1,087,307 | -0.62(-1.12%) |
Oct 27, 2015 | 55.51 | 55.88 | 55.13 | 55.46 | 1,018,920 | +0.01(+0.03%) |
Oct 26, 2015 | 55.47 | 55.81 | 55.04 | 55.44 | 1,304,343 | -0.39(-0.70%) |
Oct 23, 2015 | 56.33 | 56.66 | 55.44 | 55.83 | 745,181 | -0.60(-1.06%) |
Oct 22, 2015 | 56.60 | 56.74 | 56.18 | 56.43 | 1,036,354 | +0.28(+0.50%) |
Oct 21, 2015 | 56.41 | 56.79 | 55.91 | 56.16 | 2,088,392 | -0.14(-0.24%) |
Oct 20, 2015 | 56.47 | 57.19 | 56.05 | 56.29 | 588,254 | -0.21(-0.37%) |
Oct 19, 2015 | 55.33 | 56.53 | 55.33 | 56.50 | 632,054 | +1.02(+1.83%) |
Oct 16, 2015 | 55.38 | 56.42 | 55.32 | 55.48 | 551,396 | +0.14(+0.26%) |
Oct 15, 2015 | 54.68 | 55.40 | 54.63 | 55.34 | 742,032 | +0.79(+1.45%) |
Oct 14, 2015 | 55.13 | 55.23 | 54.43 | 54.55 | 959,673 | -0.39(-0.72%) |
Oct 13, 2015 | 54.98 | 55.35 | 54.72 | 54.94 | 914,221 | -0.35(-0.63%) |
Oct 12, 2015 | 55.01 | 55.35 | 54.70 | 55.29 | 637,758 | +0.39(+0.72%) |
Oct 09, 2015 | 54.95 | 55.23 | 54.50 | 54.90 | 652,128 | -0.10(-0.18%) |
Oct 08, 2015 | 54.38 | 55.06 | 54.00 | 55.00 | 775,710 | +0.62(+1.14%) |
Oct 07, 2015 | 53.55 | 54.38 | 53.55 | 54.38 | 1,020,546 | +0.91(+1.70%) |
Oct 06, 2015 | 53.84 | 54.23 | 53.40 | 53.47 | 569,993 | -0.39(-0.73%) |
Oct 05, 2015 | 53.53 | 53.96 | 53.25 | 53.86 | 627,306 | +0.50(+0.94%) |
Oct 02, 2015 | 52.99 | 53.40 | 52.40 | 53.36 | 590,932 | +0.38(+0.72%) |