Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.07 | 53.65 | 53.65 | 53.65 | 1,402,920 | -0.45(-0.83%) |
Dec 30, 2015 | 54.73 | 55.07 | 54.06 | 54.10 | 1,440,471 | -0.76(-1.38%) |
Dec 29, 2015 | 54.58 | 55.26 | 54.58 | 54.86 | 1,360,648 | +0.29(+0.52%) |
Dec 28, 2015 | 54.22 | 54.65 | 54.01 | 54.57 | 1,347,203 | +0.20(+0.37%) |
Dec 24, 2015 | 54.39 | 54.37 | 54.37 | 54.37 | 575,533 | -0.23(-0.41%) |
Dec 23, 2015 | 53.28 | 54.78 | 53.22 | 54.59 | 2,109,638 | +1.38(+2.59%) |
Dec 22, 2015 | 53.00 | 53.27 | 52.67 | 53.21 | 2,411,797 | +0.39(+0.74%) |
Dec 21, 2015 | 52.92 | 53.09 | 52.55 | 52.82 | 2,148,129 | +0.36(+0.69%) |
Dec 18, 2015 | 52.89 | 53.27 | 52.39 | 52.46 | 3,414,555 | -0.83(-1.55%) |
Dec 17, 2015 | 54.14 | 54.40 | 53.21 | 53.29 | 2,084,924 | -0.84(-1.55%) |
Dec 16, 2015 | 54.14 | 54.34 | 53.26 | 54.13 | 3,593,079 | +0.57(+1.07%) |
Dec 15, 2015 | 53.20 | 53.77 | 53.20 | 53.56 | 2,805,666 | +1.00(+1.90%) |
Dec 14, 2015 | 52.68 | 53.28 | 51.60 | 52.56 | 2,645,738 | -0.18(-0.34%) |
Dec 11, 2015 | 53.88 | 53.99 | 52.49 | 52.74 | 2,917,337 | -1.89(-3.46%) |
Dec 10, 2015 | 54.48 | 55.22 | 54.33 | 54.63 | 2,219,242 | +0.13(+0.23%) |
Dec 09, 2015 | 54.94 | 55.47 | 54.19 | 54.51 | 1,518,716 | -0.70(-1.27%) |
Dec 08, 2015 | 55.56 | 55.63 | 55.08 | 55.21 | 2,552,739 | -0.78(-1.40%) |
Dec 07, 2015 | 56.51 | 56.67 | 55.64 | 55.99 | 2,137,254 | -0.65(-1.14%) |
Dec 04, 2015 | 56.09 | 56.81 | 55.97 | 56.64 | 2,949,842 | +0.64(+1.14%) |
Dec 03, 2015 | 56.42 | 56.56 | 55.60 | 56.00 | 3,150,170 | -0.28(-0.49%) |
Dec 02, 2015 | 56.99 | 57.05 | 56.09 | 56.27 | 1,553,607 | -0.71(-1.24%) |
Dec 01, 2015 | 57.06 | 57.40 | 56.63 | 56.98 | 1,780,625 | +0.25(+0.45%) |
Nov 30, 2015 | 56.73 | 56.92 | 56.23 | 56.73 | 2,051,766 | +0.15(+0.26%) |
Nov 27, 2015 | 56.66 | 56.71 | 56.23 | 56.58 | 687,935 | -0.04(-0.08%) |
Nov 25, 2015 | 56.31 | 56.62 | 56.62 | 56.62 | 1,152,602 | +0.29(+0.52%) |
Nov 24, 2015 | 56.05 | 56.45 | 55.85 | 56.33 | 1,168,998 | -0.39(-0.70%) |
Nov 23, 2015 | 56.93 | 57.14 | 56.63 | 56.73 | 880,143 | -0.16(-0.29%) |
Nov 20, 2015 | 57.11 | 57.29 | 56.55 | 56.89 | 1,435,623 | -0.01(-0.01%) |
Nov 19, 2015 | 56.90 | 56.97 | 56.62 | 56.90 | 961,695 | -0.08(-0.14%) |
Nov 18, 2015 | 55.73 | 56.98 | 55.66 | 56.98 | 1,603,913 | +1.30(+2.34%) |
Nov 17, 2015 | 56.04 | 56.29 | 55.47 | 55.68 | 1,428,418 | -0.45(-0.80%) |
Nov 16, 2015 | 55.35 | 56.14 | 54.96 | 56.12 | 1,070,769 | +0.73(+1.32%) |
Nov 13, 2015 | 55.89 | 56.11 | 55.24 | 55.39 | 1,658,640 | -0.66(-1.18%) |
Nov 12, 2015 | 56.64 | 57.11 | 56.01 | 56.06 | 1,856,156 | -0.84(-1.48%) |
Nov 11, 2015 | 56.96 | 57.16 | 56.74 | 56.90 | 1,297,344 | +0.16(+0.29%) |
Nov 10, 2015 | 56.20 | 56.73 | 56.06 | 56.73 | 1,106,319 | +0.47(+0.83%) |
Nov 09, 2015 | 57.22 | 57.26 | 56.06 | 56.26 | 1,826,448 | -1.04(-1.82%) |
Nov 06, 2015 | 57.49 | 57.89 | 56.92 | 57.31 | 1,248,888 | +0.19(+0.34%) |
Nov 05, 2015 | 56.90 | 57.40 | 56.81 | 57.11 | 1,115,967 | +0.36(+0.63%) |
Nov 04, 2015 | 57.06 | 57.31 | 56.61 | 56.76 | 1,367,127 | -0.37(-0.64%) |
Nov 03, 2015 | 56.48 | 57.28 | 56.37 | 57.12 | 1,571,844 | +0.37(+0.64%) |
Nov 02, 2015 | 56.58 | 56.78 | 56.30 | 56.76 | 1,924,087 | +0.42(+0.75%) |
Oct 30, 2015 | 56.14 | 56.61 | 55.88 | 56.33 | 2,641,484 | +0.18(+0.32%) |
Oct 29, 2015 | 55.76 | 56.28 | 55.36 | 56.15 | 1,703,148 | +0.10(+0.19%) |
Oct 28, 2015 | 55.17 | 56.05 | 54.98 | 56.05 | 2,207,313 | +0.96(+1.74%) |
Oct 27, 2015 | 54.77 | 55.12 | 54.54 | 55.09 | 1,368,189 | -0.18(-0.32%) |
Oct 26, 2015 | 55.36 | 55.52 | 55.03 | 55.27 | 1,724,136 | -0.15(-0.27%) |
Oct 23, 2015 | 55.58 | 55.58 | 54.70 | 55.41 | 2,666,181 | +0.10(+0.19%) |
Oct 22, 2015 | 52.82 | 55.59 | 52.70 | 55.31 | 5,020,880 | +3.43(+6.62%) |
Oct 21, 2015 | 52.87 | 52.89 | 51.82 | 51.88 | 1,887,532 | -0.68(-1.29%) |
Oct 20, 2015 | 52.51 | 52.73 | 52.23 | 52.55 | 1,387,512 | +0.22(+0.41%) |
Oct 19, 2015 | 52.38 | 52.58 | 52.14 | 52.34 | 1,331,715 | -0.40(-0.76%) |
Oct 16, 2015 | 52.54 | 52.82 | 52.29 | 52.74 | 1,757,001 | +0.45(+0.85%) |
Oct 15, 2015 | 51.54 | 52.29 | 51.50 | 52.29 | 1,614,210 | +0.91(+1.77%) |
Oct 14, 2015 | 51.50 | 52.03 | 51.28 | 51.38 | 1,740,936 | -0.13(-0.25%) |
Oct 13, 2015 | 52.32 | 52.35 | 51.46 | 51.51 | 2,255,121 | -0.81(-1.55%) |
Oct 12, 2015 | 52.81 | 52.89 | 51.85 | 52.32 | 3,115,403 | -0.94(-1.76%) |
Oct 09, 2015 | 53.74 | 53.97 | 52.99 | 53.26 | 2,052,258 | -0.40(-0.75%) |
Oct 08, 2015 | 53.24 | 53.76 | 52.85 | 53.66 | 2,189,527 | +0.04(+0.08%) |
Oct 07, 2015 | 53.22 | 53.76 | 52.63 | 53.62 | 1,920,336 | +1.01(+1.91%) |
Oct 06, 2015 | 52.55 | 52.79 | 52.14 | 52.61 | 1,618,076 | -0.09(-0.17%) |
Oct 05, 2015 | 51.78 | 52.76 | 51.72 | 52.70 | 2,026,132 | +1.50(+2.92%) |
Oct 02, 2015 | 49.40 | 51.21 | 49.08 | 51.21 | 2,826,607 | +0.11(+0.22%) |