Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.68 | 54.26 | 54.26 | 54.26 | 1,387,205 | -0.46(-0.83%) |
Dec 30, 2015 | 55.35 | 55.70 | 54.67 | 54.71 | 1,424,335 | -0.77(-1.38%) |
Dec 29, 2015 | 55.20 | 55.89 | 55.20 | 55.48 | 1,345,407 | +0.29(+0.52%) |
Dec 28, 2015 | 54.83 | 55.27 | 54.62 | 55.19 | 1,332,112 | +0.20(+0.37%) |
Dec 24, 2015 | 55.01 | 54.98 | 54.98 | 54.98 | 569,086 | -0.23(-0.41%) |
Dec 23, 2015 | 53.88 | 55.40 | 53.82 | 55.21 | 2,086,006 | +1.40(+2.59%) |
Dec 22, 2015 | 53.60 | 53.87 | 53.27 | 53.82 | 2,384,781 | +0.39(+0.74%) |
Dec 21, 2015 | 53.52 | 53.69 | 53.14 | 53.42 | 2,124,066 | +0.36(+0.69%) |
Dec 18, 2015 | 53.49 | 53.87 | 52.98 | 53.06 | 3,376,306 | -0.83(-1.55%) |
Dec 17, 2015 | 54.75 | 55.02 | 53.81 | 53.89 | 2,061,570 | -0.85(-1.55%) |
Dec 16, 2015 | 54.75 | 54.95 | 53.86 | 54.74 | 3,552,831 | +0.58(+1.06%) |
Dec 15, 2015 | 53.80 | 54.38 | 53.80 | 54.17 | 2,774,238 | +1.01(+1.90%) |
Dec 14, 2015 | 53.28 | 53.88 | 52.18 | 53.16 | 2,616,101 | -0.18(-0.34%) |
Dec 11, 2015 | 54.49 | 54.60 | 53.09 | 53.34 | 2,884,657 | -1.91(-3.46%) |
Dec 10, 2015 | 55.09 | 55.85 | 54.95 | 55.25 | 2,194,382 | +0.13(+0.23%) |
Dec 09, 2015 | 55.56 | 56.10 | 54.81 | 55.12 | 1,501,704 | -0.71(-1.27%) |
Dec 08, 2015 | 56.19 | 56.26 | 55.70 | 55.83 | 2,524,144 | -0.79(-1.40%) |
Dec 07, 2015 | 57.15 | 57.31 | 56.27 | 56.62 | 2,113,313 | -0.66(-1.14%) |
Dec 04, 2015 | 56.73 | 57.45 | 56.61 | 57.28 | 2,916,799 | +0.65(+1.14%) |
Dec 03, 2015 | 57.06 | 57.20 | 56.23 | 56.63 | 3,114,883 | -0.28(-0.49%) |
Dec 02, 2015 | 57.63 | 57.70 | 56.73 | 56.91 | 1,536,204 | -0.72(-1.24%) |
Dec 01, 2015 | 57.71 | 58.05 | 57.27 | 57.62 | 1,760,679 | +0.26(+0.45%) |
Nov 30, 2015 | 57.38 | 57.56 | 56.86 | 57.37 | 2,028,782 | +0.15(+0.26%) |
Nov 27, 2015 | 57.30 | 57.35 | 56.87 | 57.22 | 680,229 | -0.05(-0.08%) |
Nov 25, 2015 | 56.95 | 57.26 | 57.26 | 57.26 | 1,139,690 | +0.29(+0.52%) |
Nov 24, 2015 | 56.68 | 57.09 | 56.48 | 56.97 | 1,155,903 | -0.40(-0.70%) |
Nov 23, 2015 | 57.57 | 57.78 | 57.27 | 57.37 | 870,283 | -0.17(-0.29%) |
Nov 20, 2015 | 57.76 | 57.94 | 57.19 | 57.53 | 1,419,541 | -0.01(-0.01%) |
Nov 19, 2015 | 57.54 | 57.62 | 57.26 | 57.54 | 950,922 | -0.08(-0.14%) |
Nov 18, 2015 | 56.36 | 57.62 | 56.29 | 57.62 | 1,585,946 | +1.32(+2.34%) |
Nov 17, 2015 | 56.68 | 56.93 | 56.10 | 56.31 | 1,412,417 | -0.45(-0.80%) |
Nov 16, 2015 | 55.97 | 56.77 | 55.58 | 56.76 | 1,058,775 | +0.74(+1.32%) |
Nov 13, 2015 | 56.52 | 56.74 | 55.87 | 56.02 | 1,640,061 | -0.67(-1.18%) |
Nov 12, 2015 | 57.28 | 57.76 | 56.65 | 56.69 | 1,835,364 | -0.85(-1.48%) |
Nov 11, 2015 | 57.61 | 57.81 | 57.38 | 57.54 | 1,282,812 | +0.17(+0.29%) |
Nov 10, 2015 | 56.84 | 57.38 | 56.70 | 57.38 | 1,093,926 | +0.47(+0.83%) |
Nov 09, 2015 | 57.87 | 57.91 | 56.69 | 56.90 | 1,805,989 | -1.05(-1.82%) |
Nov 06, 2015 | 58.14 | 58.54 | 57.57 | 57.96 | 1,234,898 | +0.20(+0.34%) |
Nov 05, 2015 | 57.54 | 58.05 | 57.45 | 57.76 | 1,103,466 | +0.36(+0.63%) |
Nov 04, 2015 | 57.71 | 57.96 | 57.26 | 57.40 | 1,351,813 | -0.37(-0.64%) |
Nov 03, 2015 | 57.12 | 57.93 | 57.01 | 57.77 | 1,554,236 | +0.37(+0.64%) |
Nov 02, 2015 | 57.23 | 57.42 | 56.94 | 57.40 | 1,902,533 | +0.43(+0.75%) |
Oct 30, 2015 | 56.77 | 57.25 | 56.51 | 56.97 | 2,611,895 | +0.18(+0.32%) |
Oct 29, 2015 | 56.40 | 56.92 | 55.98 | 56.79 | 1,684,070 | +0.11(+0.19%) |
Oct 28, 2015 | 55.79 | 56.68 | 55.60 | 56.68 | 2,182,587 | +0.97(+1.74%) |
Oct 27, 2015 | 55.39 | 55.75 | 55.15 | 55.71 | 1,352,863 | -0.18(-0.32%) |
Oct 26, 2015 | 55.98 | 56.15 | 55.65 | 55.89 | 1,704,822 | -0.15(-0.27%) |
Oct 23, 2015 | 56.21 | 56.21 | 55.32 | 56.04 | 2,636,315 | +0.11(+0.19%) |
Oct 22, 2015 | 53.41 | 56.22 | 53.29 | 55.94 | 4,964,637 | +3.47(+6.62%) |
Oct 21, 2015 | 53.47 | 53.49 | 52.40 | 52.46 | 1,866,389 | -0.69(-1.29%) |
Oct 20, 2015 | 53.10 | 53.33 | 52.83 | 53.15 | 1,371,969 | +0.22(+0.41%) |
Oct 19, 2015 | 52.97 | 53.18 | 52.74 | 52.93 | 1,316,798 | -0.41(-0.76%) |
Oct 16, 2015 | 53.13 | 53.41 | 52.89 | 53.34 | 1,737,319 | +0.45(+0.85%) |
Oct 15, 2015 | 52.13 | 52.89 | 52.08 | 52.89 | 1,596,128 | +0.92(+1.77%) |
Oct 14, 2015 | 52.08 | 52.62 | 51.87 | 51.97 | 1,721,435 | -0.13(-0.25%) |
Oct 13, 2015 | 52.91 | 52.95 | 52.04 | 52.09 | 2,229,859 | -0.82(-1.55%) |
Oct 12, 2015 | 53.41 | 53.49 | 52.43 | 52.92 | 3,080,505 | -0.95(-1.76%) |
Oct 09, 2015 | 54.35 | 54.58 | 53.59 | 53.87 | 2,029,269 | -0.41(-0.75%) |
Oct 08, 2015 | 53.84 | 54.37 | 53.45 | 54.27 | 2,165,001 | +0.05(+0.08%) |
Oct 07, 2015 | 53.83 | 54.37 | 53.23 | 54.23 | 1,898,825 | +1.02(+1.91%) |
Oct 06, 2015 | 53.14 | 53.39 | 52.74 | 53.21 | 1,599,951 | -0.09(-0.17%) |
Oct 05, 2015 | 52.37 | 53.35 | 52.30 | 53.30 | 2,003,436 | +1.51(+2.92%) |
Oct 02, 2015 | 49.96 | 51.79 | 49.63 | 51.79 | 2,794,943 | +0.11(+0.22%) |