Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.08 | 57.56 | 57.56 | 57.56 | 9,898,339 | -0.44(-0.75%) |
Dec 30, 2015 | 58.30 | 58.36 | 57.93 | 58.00 | 5,891,090 | -0.26(-0.45%) |
Dec 29, 2015 | 57.87 | 58.33 | 57.81 | 58.26 | 6,808,022 | +0.59(+1.02%) |
Dec 28, 2015 | 57.31 | 57.74 | 57.17 | 57.67 | 8,182,220 | +0.17(+0.29%) |
Dec 24, 2015 | 57.47 | 57.50 | 57.50 | 57.50 | 4,860,991 | +0.02(+0.03%) |
Dec 23, 2015 | 56.91 | 57.50 | 56.88 | 57.48 | 9,292,880 | +0.64(+1.13%) |
Dec 22, 2015 | 56.88 | 57.15 | 56.68 | 56.84 | 10,947,471 | +0.23(+0.41%) |
Dec 21, 2015 | 56.70 | 56.85 | 56.29 | 56.60 | 12,357,282 | +0.29(+0.51%) |
Dec 18, 2015 | 56.88 | 57.07 | 56.29 | 56.32 | 19,022,904 | -0.73(-1.27%) |
Dec 17, 2015 | 57.45 | 57.45 | 56.85 | 57.04 | 12,644,046 | -0.28(-0.49%) |
Dec 16, 2015 | 56.45 | 57.43 | 56.39 | 57.32 | 19,913,870 | +1.11(+1.97%) |
Dec 15, 2015 | 55.95 | 56.48 | 55.84 | 56.22 | 14,418,648 | +0.61(+1.10%) |
Dec 14, 2015 | 55.20 | 55.80 | 54.96 | 55.60 | 17,834,804 | +0.17(+0.31%) |
Dec 11, 2015 | 55.47 | 55.73 | 55.11 | 55.43 | 13,622,015 | -0.26(-0.46%) |
Dec 10, 2015 | 55.95 | 56.27 | 55.63 | 55.69 | 8,863,845 | -0.32(-0.57%) |
Dec 09, 2015 | 56.04 | 56.66 | 55.76 | 56.01 | 18,257,758 | -0.35(-0.62%) |
Dec 08, 2015 | 56.24 | 56.59 | 56.09 | 56.35 | 13,159,599 | -0.14(-0.24%) |
Dec 07, 2015 | 56.56 | 56.77 | 56.28 | 56.49 | 12,927,812 | -0.15(-0.27%) |
Dec 04, 2015 | 55.85 | 56.82 | 55.71 | 56.64 | 12,746,578 | +0.93(+1.67%) |
Dec 03, 2015 | 56.41 | 56.51 | 55.56 | 55.71 | 18,799,236 | -0.83(-1.47%) |
Dec 02, 2015 | 57.38 | 57.55 | 56.48 | 56.54 | 10,615,862 | -1.09(-1.89%) |
Dec 01, 2015 | 57.15 | 57.69 | 56.90 | 57.63 | 12,019,580 | +0.70(+1.24%) |
Nov 30, 2015 | 57.38 | 57.59 | 56.76 | 56.93 | 16,551,230 | -0.36(-0.63%) |
Nov 27, 2015 | 56.70 | 57.46 | 56.70 | 57.29 | 4,300,541 | +0.45(+0.80%) |
Nov 25, 2015 | 56.70 | 56.84 | 56.84 | 56.84 | 5,712,996 | +0.19(+0.33%) |
Nov 24, 2015 | 57.01 | 57.01 | 56.20 | 56.65 | 12,887,926 | -0.28(-0.49%) |
Nov 23, 2015 | 56.83 | 57.16 | 56.74 | 56.93 | 6,801,949 | +0.10(+0.17%) |
Nov 20, 2015 | 56.31 | 56.90 | 56.30 | 56.83 | 10,311,017 | +0.58(+1.02%) |
Nov 19, 2015 | 56.23 | 56.48 | 56.03 | 56.26 | 8,644,001 | +0.16(+0.28%) |
Nov 18, 2015 | 55.70 | 56.14 | 55.35 | 56.10 | 10,962,327 | +0.59(+1.06%) |
Nov 17, 2015 | 55.40 | 55.98 | 55.23 | 55.51 | 12,017,221 | +0.03(+0.05%) |
Nov 16, 2015 | 54.73 | 55.49 | 54.72 | 55.48 | 10,093,117 | +0.64(+1.17%) |
Nov 13, 2015 | 55.55 | 55.72 | 54.83 | 54.83 | 15,447,673 | -0.58(-1.05%) |
Nov 12, 2015 | 55.75 | 55.92 | 55.35 | 55.42 | 8,061,206 | -0.40(-0.72%) |
Nov 11, 2015 | 55.76 | 56.07 | 55.62 | 55.82 | 6,295,545 | +0.07(+0.12%) |
Nov 10, 2015 | 55.28 | 55.86 | 55.24 | 55.75 | 12,860,307 | +0.51(+0.92%) |
Nov 09, 2015 | 55.55 | 55.79 | 54.86 | 55.24 | 18,018,014 | -0.76(-1.35%) |
Nov 06, 2015 | 56.76 | 57.04 | 55.64 | 56.00 | 31,509,756 | -1.65(-2.86%) |
Nov 05, 2015 | 57.49 | 57.69 | 57.12 | 57.65 | 10,655,935 | +0.17(+0.29%) |
Nov 04, 2015 | 57.68 | 57.89 | 57.33 | 57.48 | 9,464,028 | -0.25(-0.43%) |
Nov 03, 2015 | 58.10 | 58.11 | 57.54 | 57.73 | 10,050,120 | -0.58(-0.99%) |
Nov 02, 2015 | 57.09 | 58.31 | 57.04 | 58.31 | 27,133,076 | +1.26(+2.22%) |
Oct 30, 2015 | 57.47 | 57.63 | 56.97 | 57.04 | 12,442,860 | -0.42(-0.72%) |
Oct 29, 2015 | 57.28 | 57.57 | 57.09 | 57.46 | 10,116,801 | -0.06(-0.11%) |
Oct 28, 2015 | 57.33 | 57.80 | 56.51 | 57.52 | 21,249,166 | +0.22(+0.38%) |
Oct 27, 2015 | 57.29 | 57.47 | 57.00 | 57.30 | 12,883,195 | -0.14(-0.25%) |
Oct 26, 2015 | 57.50 | 57.60 | 57.01 | 57.44 | 8,242,400 | -0.01(-0.01%) |
Oct 23, 2015 | 58.27 | 58.28 | 57.10 | 57.45 | 10,652,022 | -0.53(-0.91%) |
Oct 22, 2015 | 57.44 | 58.11 | 57.35 | 57.98 | 11,749,786 | +0.63(+1.10%) |
Oct 21, 2015 | 57.57 | 57.78 | 57.26 | 57.35 | 7,778,581 | -0.20(-0.36%) |
Oct 20, 2015 | 57.19 | 57.66 | 57.19 | 57.56 | 14,481,186 | +0.07(+0.12%) |
Oct 19, 2015 | 56.79 | 57.52 | 56.68 | 57.49 | 10,313,553 | +0.67(+1.19%) |
Oct 16, 2015 | 56.45 | 56.90 | 56.42 | 56.82 | 7,812,688 | +0.45(+0.81%) |
Oct 15, 2015 | 55.85 | 56.39 | 55.76 | 56.36 | 7,519,719 | +0.64(+1.14%) |
Oct 14, 2015 | 56.19 | 56.28 | 55.59 | 55.73 | 11,325,650 | -0.36(-0.65%) |
Oct 13, 2015 | 56.28 | 56.54 | 55.96 | 56.09 | 11,085,504 | -0.42(-0.74%) |
Oct 12, 2015 | 56.23 | 56.71 | 56.10 | 56.51 | 6,795,187 | +0.30(+0.54%) |
Oct 09, 2015 | 56.48 | 56.54 | 55.93 | 56.20 | 7,612,054 | -0.06(-0.11%) |
Oct 08, 2015 | 55.73 | 56.35 | 55.57 | 56.26 | 11,022,570 | +0.46(+0.83%) |
Oct 07, 2015 | 55.60 | 55.83 | 55.29 | 55.80 | 8,957,318 | +0.54(+0.97%) |
Oct 06, 2015 | 55.42 | 55.64 | 55.15 | 55.26 | 6,474,677 | -0.14(-0.25%) |
Oct 05, 2015 | 54.51 | 55.48 | 54.48 | 55.40 | 8,802,562 | +0.98(+1.79%) |
Oct 02, 2015 | 54.15 | 54.42 | 53.40 | 54.42 | 16,735,653 | +0.47(+0.87%) |