Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.66 | 55.27 | 55.27 | 55.27 | 246,083 | -0.40(-0.71%) |
Dec 30, 2015 | 55.92 | 56.36 | 55.67 | 55.67 | 252,143 | -0.39(-0.69%) |
Dec 29, 2015 | 55.92 | 56.16 | 55.70 | 56.06 | 333,413 | +0.46(+0.83%) |
Dec 28, 2015 | 55.45 | 55.67 | 54.93 | 55.59 | 314,904 | +0.14(+0.25%) |
Dec 24, 2015 | 55.28 | 55.45 | 55.45 | 55.45 | 135,638 | +0.26(+0.48%) |
Dec 23, 2015 | 55.55 | 56.32 | 54.63 | 55.19 | 380,536 | +0.17(+0.31%) |
Dec 22, 2015 | 52.14 | 55.36 | 52.14 | 55.02 | 801,938 | +2.06(+3.90%) |
Dec 21, 2015 | 54.51 | 54.55 | 52.66 | 52.96 | 431,928 | -1.26(-2.33%) |
Dec 18, 2015 | 54.34 | 54.73 | 53.97 | 54.22 | 612,437 | -0.07(-0.14%) |
Dec 17, 2015 | 55.85 | 56.58 | 53.96 | 54.29 | 395,973 | -1.53(-2.74%) |
Dec 16, 2015 | 55.62 | 56.06 | 54.67 | 55.82 | 520,883 | +0.59(+1.06%) |
Dec 15, 2015 | 56.52 | 56.93 | 54.96 | 55.23 | 487,409 | -0.73(-1.31%) |
Dec 14, 2015 | 57.55 | 58.18 | 55.82 | 55.97 | 398,513 | -1.73(-2.99%) |
Dec 11, 2015 | 57.83 | 58.17 | 57.13 | 57.69 | 404,209 | -0.73(-1.26%) |
Dec 10, 2015 | 60.21 | 60.21 | 58.36 | 58.43 | 469,592 | -1.77(-2.94%) |
Dec 09, 2015 | 61.01 | 61.73 | 60.10 | 60.20 | 243,053 | -0.59(-0.97%) |
Dec 08, 2015 | 61.26 | 61.79 | 60.65 | 60.79 | 250,509 | -0.97(-1.57%) |
Dec 07, 2015 | 61.94 | 62.18 | 61.17 | 61.76 | 256,136 | -0.54(-0.87%) |
Dec 04, 2015 | 61.03 | 62.34 | 61.03 | 62.30 | 162,518 | +1.26(+2.06%) |
Dec 03, 2015 | 61.26 | 61.63 | 60.68 | 61.04 | 268,010 | +0.05(+0.08%) |
Dec 02, 2015 | 61.06 | 61.78 | 60.61 | 60.99 | 245,814 | -1.05(-1.69%) |
Dec 01, 2015 | 61.93 | 62.56 | 61.68 | 62.04 | 341,756 | +0.26(+0.42%) |
Nov 30, 2015 | 61.31 | 62.11 | 61.04 | 61.78 | 331,628 | +0.51(+0.84%) |
Nov 27, 2015 | 62.05 | 62.05 | 60.84 | 61.27 | 223,896 | -0.65(-1.06%) |
Nov 25, 2015 | 61.60 | 61.92 | 61.92 | 61.92 | 252,538 | +0.10(+0.16%) |
Nov 24, 2015 | 61.35 | 62.07 | 60.87 | 61.82 | 285,038 | +0.49(+0.80%) |
Nov 23, 2015 | 60.44 | 61.60 | 59.75 | 61.33 | 368,301 | +0.68(+1.12%) |
Nov 20, 2015 | 61.45 | 61.59 | 60.50 | 60.66 | 359,551 | -0.53(-0.87%) |
Nov 19, 2015 | 61.47 | 61.63 | 60.74 | 61.19 | 253,116 | -0.13(-0.21%) |
Nov 18, 2015 | 60.39 | 61.38 | 59.48 | 61.32 | 264,177 | +1.22(+2.04%) |
Nov 17, 2015 | 59.56 | 60.42 | 59.38 | 60.10 | 349,020 | +0.44(+0.75%) |
Nov 16, 2015 | 58.57 | 59.67 | 58.29 | 59.65 | 211,484 | +1.22(+2.08%) |
Nov 13, 2015 | 59.21 | 59.48 | 58.37 | 58.43 | 229,085 | -0.82(-1.39%) |
Nov 12, 2015 | 59.53 | 60.00 | 59.05 | 59.26 | 244,256 | -0.84(-1.39%) |
Nov 11, 2015 | 59.96 | 60.23 | 59.37 | 60.10 | 288,236 | +0.26(+0.44%) |
Nov 10, 2015 | 59.58 | 60.04 | 59.42 | 59.83 | 227,590 | -0.05(-0.09%) |
Nov 09, 2015 | 60.47 | 60.75 | 59.37 | 59.88 | 293,026 | -0.58(-0.96%) |
Nov 06, 2015 | 60.55 | 60.63 | 59.50 | 60.47 | 320,756 | -0.50(-0.82%) |
Nov 05, 2015 | 61.84 | 61.86 | 60.85 | 60.97 | 321,112 | -0.84(-1.36%) |
Nov 04, 2015 | 61.85 | 61.93 | 61.22 | 61.81 | 375,986 | +0.31(+0.50%) |
Nov 03, 2015 | 60.39 | 61.85 | 60.12 | 61.50 | 240,567 | +0.99(+1.64%) |
Nov 02, 2015 | 59.26 | 60.58 | 59.16 | 60.51 | 312,355 | +1.32(+2.23%) |
Oct 30, 2015 | 59.27 | 60.11 | 58.87 | 59.19 | 356,692 | +0.12(+0.20%) |
Oct 29, 2015 | 59.38 | 60.04 | 59.04 | 59.08 | 249,653 | -0.71(-1.19%) |
Oct 28, 2015 | 59.86 | 60.98 | 58.41 | 59.79 | 476,247 | -0.20(-0.33%) |
Oct 27, 2015 | 61.43 | 61.43 | 59.34 | 59.99 | 350,267 | -1.76(-2.86%) |
Oct 26, 2015 | 61.96 | 62.39 | 61.59 | 61.75 | 225,596 | -0.37(-0.60%) |
Oct 23, 2015 | 61.60 | 62.23 | 61.22 | 62.12 | 198,518 | +1.23(+2.02%) |
Oct 22, 2015 | 60.95 | 61.65 | 60.59 | 60.89 | 324,121 | +0.37(+0.61%) |
Oct 21, 2015 | 60.71 | 60.83 | 60.23 | 60.52 | 203,904 | -0.15(-0.25%) |
Oct 20, 2015 | 60.00 | 60.91 | 59.81 | 60.67 | 224,818 | +0.59(+0.98%) |
Oct 19, 2015 | 60.76 | 61.25 | 60.07 | 60.08 | 338,626 | -1.97(-3.18%) |
Oct 16, 2015 | 62.37 | 62.65 | 61.71 | 62.06 | 160,567 | -0.31(-0.50%) |
Oct 15, 2015 | 61.57 | 62.46 | 61.17 | 62.37 | 242,874 | +0.86(+1.40%) |
Oct 14, 2015 | 61.55 | 62.26 | 61.30 | 61.51 | 261,919 | -0.21(-0.34%) |
Oct 13, 2015 | 61.68 | 62.30 | 61.59 | 61.72 | 199,335 | -0.30(-0.48%) |
Oct 12, 2015 | 62.66 | 62.66 | 61.84 | 62.02 | 203,996 | -0.63(-1.00%) |
Oct 09, 2015 | 62.03 | 62.96 | 61.43 | 62.65 | 346,096 | +1.24(+2.02%) |
Oct 08, 2015 | 60.62 | 61.89 | 60.54 | 61.41 | 547,063 | +0.68(+1.12%) |
Oct 07, 2015 | 61.68 | 62.43 | 60.36 | 60.73 | 517,744 | -0.22(-0.36%) |
Oct 06, 2015 | 60.61 | 61.47 | 60.28 | 60.95 | 252,781 | +0.66(+1.10%) |
Oct 05, 2015 | 59.93 | 60.89 | 59.53 | 60.28 | 300,029 | +0.79(+1.34%) |
Oct 02, 2015 | 57.21 | 59.53 | 57.01 | 59.49 | 264,179 | +2.06(+3.59%) |