Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.10 | 53.68 | 53.68 | 53.68 | 1,402,119 | -0.45(-0.83%) |
Dec 30, 2015 | 54.76 | 55.11 | 54.09 | 54.13 | 1,439,650 | -0.76(-1.38%) |
Dec 29, 2015 | 54.61 | 55.29 | 54.61 | 54.89 | 1,359,872 | +0.29(+0.52%) |
Dec 28, 2015 | 54.25 | 54.69 | 54.04 | 54.60 | 1,346,434 | +0.20(+0.37%) |
Dec 24, 2015 | 54.42 | 54.40 | 54.40 | 54.40 | 575,204 | -0.23(-0.41%) |
Dec 23, 2015 | 53.31 | 54.81 | 53.25 | 54.63 | 2,108,435 | +1.38(+2.59%) |
Dec 22, 2015 | 53.03 | 53.30 | 52.70 | 53.24 | 2,410,422 | +0.39(+0.74%) |
Dec 21, 2015 | 52.95 | 53.12 | 52.58 | 52.85 | 2,146,904 | +0.36(+0.69%) |
Dec 18, 2015 | 52.92 | 53.30 | 52.42 | 52.49 | 3,412,607 | -0.83(-1.55%) |
Dec 17, 2015 | 54.17 | 54.43 | 53.24 | 53.32 | 2,083,735 | -0.84(-1.55%) |
Dec 16, 2015 | 54.17 | 54.37 | 53.29 | 54.16 | 3,591,030 | +0.57(+1.06%) |
Dec 15, 2015 | 53.23 | 53.80 | 53.23 | 53.59 | 2,804,066 | +1.00(+1.90%) |
Dec 14, 2015 | 52.71 | 53.31 | 51.63 | 52.59 | 2,644,229 | -0.18(-0.34%) |
Dec 11, 2015 | 53.91 | 54.02 | 52.52 | 52.77 | 2,915,672 | -1.89(-3.46%) |
Dec 10, 2015 | 54.51 | 55.25 | 54.37 | 54.66 | 2,217,976 | +0.13(+0.23%) |
Dec 09, 2015 | 54.97 | 55.51 | 54.22 | 54.54 | 1,517,849 | -0.70(-1.27%) |
Dec 08, 2015 | 55.60 | 55.66 | 55.11 | 55.24 | 2,551,283 | -0.78(-1.40%) |
Dec 07, 2015 | 56.54 | 56.70 | 55.67 | 56.02 | 2,136,034 | -0.65(-1.14%) |
Dec 04, 2015 | 56.12 | 56.84 | 56.01 | 56.67 | 2,948,159 | +0.64(+1.14%) |
Dec 03, 2015 | 56.45 | 56.59 | 55.63 | 56.03 | 3,148,373 | -0.28(-0.49%) |
Dec 02, 2015 | 57.02 | 57.09 | 56.12 | 56.30 | 1,552,720 | -0.71(-1.24%) |
Dec 01, 2015 | 57.09 | 57.43 | 56.66 | 57.01 | 1,779,609 | +0.25(+0.45%) |
Nov 30, 2015 | 56.77 | 56.95 | 56.26 | 56.76 | 2,050,595 | +0.15(+0.26%) |
Nov 27, 2015 | 56.69 | 56.74 | 56.27 | 56.61 | 687,542 | -0.04(-0.08%) |
Nov 25, 2015 | 56.34 | 56.65 | 56.65 | 56.65 | 1,151,944 | +0.29(+0.52%) |
Nov 24, 2015 | 56.08 | 56.48 | 55.88 | 56.36 | 1,168,331 | -0.40(-0.70%) |
Nov 23, 2015 | 56.96 | 57.17 | 56.66 | 56.76 | 879,641 | -0.16(-0.29%) |
Nov 20, 2015 | 57.15 | 57.32 | 56.58 | 56.92 | 1,434,804 | -0.01(-0.01%) |
Nov 19, 2015 | 56.93 | 57.00 | 56.65 | 56.93 | 961,146 | -0.08(-0.14%) |
Nov 18, 2015 | 55.76 | 57.01 | 55.69 | 57.01 | 1,602,998 | +1.30(+2.34%) |
Nov 17, 2015 | 56.07 | 56.33 | 55.51 | 55.71 | 1,427,603 | -0.45(-0.80%) |
Nov 16, 2015 | 55.38 | 56.17 | 54.99 | 56.15 | 1,070,158 | +0.73(+1.32%) |
Nov 13, 2015 | 55.92 | 56.14 | 55.27 | 55.42 | 1,657,694 | -0.66(-1.18%) |
Nov 12, 2015 | 56.67 | 57.15 | 56.04 | 56.09 | 1,855,097 | -0.84(-1.48%) |
Nov 11, 2015 | 57.00 | 57.19 | 56.77 | 56.93 | 1,296,604 | +0.16(+0.29%) |
Nov 10, 2015 | 56.24 | 56.77 | 56.09 | 56.77 | 1,105,688 | +0.47(+0.83%) |
Nov 09, 2015 | 57.25 | 57.29 | 56.09 | 56.30 | 1,825,406 | -1.04(-1.82%) |
Nov 06, 2015 | 57.52 | 57.92 | 56.96 | 57.34 | 1,248,176 | +0.19(+0.34%) |
Nov 05, 2015 | 56.93 | 57.43 | 56.84 | 57.15 | 1,115,330 | +0.36(+0.63%) |
Nov 04, 2015 | 57.09 | 57.35 | 56.65 | 56.79 | 1,366,347 | -0.37(-0.64%) |
Nov 03, 2015 | 56.51 | 57.31 | 56.40 | 57.15 | 1,570,947 | +0.37(+0.64%) |
Nov 02, 2015 | 56.62 | 56.81 | 56.33 | 56.79 | 1,922,989 | +0.42(+0.75%) |
Oct 30, 2015 | 56.17 | 56.64 | 55.91 | 56.36 | 2,639,977 | +0.18(+0.32%) |
Oct 29, 2015 | 55.80 | 56.31 | 55.39 | 56.18 | 1,702,177 | +0.10(+0.19%) |
Oct 28, 2015 | 55.20 | 56.08 | 55.01 | 56.08 | 2,206,054 | +0.96(+1.74%) |
Oct 27, 2015 | 54.80 | 55.16 | 54.57 | 55.12 | 1,367,408 | -0.18(-0.32%) |
Oct 26, 2015 | 55.39 | 55.55 | 55.06 | 55.30 | 1,723,152 | -0.15(-0.27%) |
Oct 23, 2015 | 55.61 | 55.61 | 54.73 | 55.45 | 2,664,660 | +0.10(+0.19%) |
Oct 22, 2015 | 52.85 | 55.62 | 52.73 | 55.34 | 5,018,016 | +3.44(+6.62%) |
Oct 21, 2015 | 52.90 | 52.92 | 51.85 | 51.91 | 1,886,456 | -0.68(-1.29%) |
Oct 20, 2015 | 52.54 | 52.76 | 52.26 | 52.58 | 1,386,720 | +0.22(+0.41%) |
Oct 19, 2015 | 52.41 | 52.61 | 52.17 | 52.37 | 1,330,956 | -0.40(-0.76%) |
Oct 16, 2015 | 52.57 | 52.85 | 52.32 | 52.77 | 1,755,999 | +0.45(+0.85%) |
Oct 15, 2015 | 51.57 | 52.32 | 51.53 | 52.32 | 1,613,289 | +0.91(+1.77%) |
Oct 14, 2015 | 51.53 | 52.06 | 51.31 | 51.41 | 1,739,943 | -0.13(-0.25%) |
Oct 13, 2015 | 52.35 | 52.38 | 51.49 | 51.54 | 2,253,834 | -0.81(-1.55%) |
Oct 12, 2015 | 52.84 | 52.92 | 51.88 | 52.35 | 3,113,625 | -0.94(-1.76%) |
Oct 09, 2015 | 53.77 | 54.00 | 53.02 | 53.29 | 2,051,087 | -0.40(-0.75%) |
Oct 08, 2015 | 53.27 | 53.79 | 52.88 | 53.69 | 2,188,278 | +0.04(+0.08%) |
Oct 07, 2015 | 53.26 | 53.79 | 52.66 | 53.65 | 1,919,240 | +1.01(+1.91%) |
Oct 06, 2015 | 52.58 | 52.82 | 52.17 | 52.64 | 1,617,153 | -0.09(-0.17%) |
Oct 05, 2015 | 51.81 | 52.79 | 51.75 | 52.73 | 2,024,976 | +1.50(+2.92%) |
Oct 02, 2015 | 49.43 | 51.24 | 49.10 | 51.24 | 2,824,994 | +0.11(+0.22%) |