Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.95 | 58.83 | 58.83 | 58.83 | 1,006,864 | -0.29(-0.49%) |
Dec 30, 2015 | 59.25 | 59.55 | 59.09 | 59.12 | 821,221 | -0.18(-0.30%) |
Dec 29, 2015 | 59.07 | 59.62 | 59.04 | 59.29 | 1,169,742 | +0.42(+0.72%) |
Dec 28, 2015 | 58.77 | 58.90 | 58.37 | 58.87 | 912,865 | -0.09(-0.16%) |
Dec 24, 2015 | 58.70 | 58.96 | 58.96 | 58.96 | 436,413 | +0.22(+0.38%) |
Dec 23, 2015 | 58.79 | 58.93 | 58.65 | 58.74 | 515,451 | +0.14(+0.25%) |
Dec 22, 2015 | 57.98 | 58.62 | 57.57 | 58.60 | 766,406 | +0.60(+1.04%) |
Dec 21, 2015 | 57.16 | 58.01 | 56.89 | 58.00 | 1,843,689 | +1.28(+2.26%) |
Dec 18, 2015 | 57.45 | 57.79 | 56.69 | 56.72 | 5,650,903 | -1.01(-1.75%) |
Dec 17, 2015 | 58.74 | 58.86 | 57.73 | 57.73 | 1,494,202 | -0.87(-1.48%) |
Dec 16, 2015 | 58.50 | 58.86 | 57.73 | 58.59 | 2,022,271 | +0.17(+0.28%) |
Dec 15, 2015 | 57.67 | 58.84 | 57.64 | 58.43 | 1,834,829 | +1.06(+1.85%) |
Dec 14, 2015 | 57.77 | 57.79 | 57.02 | 57.37 | 1,210,566 | -0.20(-0.35%) |
Dec 11, 2015 | 57.28 | 57.93 | 57.28 | 57.57 | 1,011,803 | -0.53(-0.91%) |
Dec 10, 2015 | 57.33 | 58.52 | 57.23 | 58.10 | 1,446,378 | +0.77(+1.35%) |
Dec 09, 2015 | 58.21 | 58.37 | 57.30 | 57.33 | 1,635,513 | -0.98(-1.67%) |
Dec 08, 2015 | 56.80 | 58.57 | 56.80 | 58.30 | 1,853,019 | +1.06(+1.85%) |
Dec 07, 2015 | 57.20 | 57.64 | 56.94 | 57.24 | 1,620,403 | -0.08(-0.13%) |
Dec 04, 2015 | 56.64 | 57.64 | 56.64 | 57.32 | 1,156,390 | +0.81(+1.44%) |
Dec 03, 2015 | 57.56 | 57.78 | 56.50 | 56.50 | 1,993,741 | -0.94(-1.64%) |
Dec 02, 2015 | 57.35 | 57.98 | 57.35 | 57.45 | 1,642,226 | -0.15(-0.27%) |
Dec 01, 2015 | 56.64 | 57.68 | 56.64 | 57.60 | 1,676,257 | +1.21(+2.15%) |
Nov 30, 2015 | 56.52 | 56.93 | 56.37 | 56.38 | 2,100,257 | -0.06(-0.11%) |
Nov 27, 2015 | 56.33 | 56.61 | 56.25 | 56.44 | 599,140 | +0.14(+0.26%) |
Nov 25, 2015 | 56.50 | 56.30 | 56.30 | 56.30 | 1,396,123 | -0.08(-0.14%) |
Nov 24, 2015 | 56.36 | 56.78 | 56.12 | 56.38 | 2,354,035 | -0.17(-0.30%) |
Nov 23, 2015 | 56.77 | 56.92 | 56.33 | 56.55 | 2,015,277 | -0.31(-0.54%) |
Nov 20, 2015 | 56.83 | 57.25 | 56.60 | 56.85 | 991,852 | +0.10(+0.18%) |
Nov 19, 2015 | 57.23 | 57.23 | 56.52 | 56.75 | 1,627,879 | -0.17(-0.30%) |
Nov 18, 2015 | 56.41 | 56.96 | 56.27 | 56.92 | 1,598,848 | +0.35(+0.61%) |
Nov 17, 2015 | 56.25 | 56.91 | 56.13 | 56.57 | 1,703,074 | +0.29(+0.51%) |
Nov 16, 2015 | 55.84 | 56.31 | 55.38 | 56.28 | 2,752,961 | +0.57(+1.02%) |
Nov 13, 2015 | 55.94 | 56.31 | 55.67 | 55.71 | 2,116,465 | -0.15(-0.27%) |
Nov 12, 2015 | 56.18 | 56.31 | 55.77 | 55.87 | 3,436,779 | -0.44(-0.78%) |
Nov 11, 2015 | 56.19 | 56.74 | 56.03 | 56.31 | 1,359,823 | +0.12(+0.21%) |
Nov 10, 2015 | 56.38 | 56.54 | 55.96 | 56.19 | 935,523 | -0.13(-0.24%) |
Nov 09, 2015 | 56.15 | 56.41 | 55.93 | 56.33 | 2,527,616 | +0.06(+0.10%) |
Nov 06, 2015 | 56.17 | 56.51 | 55.92 | 56.27 | 1,443,535 | -0.13(-0.22%) |
Nov 05, 2015 | 56.42 | 56.69 | 55.91 | 56.39 | 2,098,812 | +0.14(+0.25%) |
Nov 04, 2015 | 55.80 | 56.36 | 55.80 | 56.25 | 2,261,032 | +0.28(+0.50%) |
Nov 03, 2015 | 55.96 | 56.09 | 55.69 | 55.97 | 3,116,238 | -0.04(-0.08%) |
Nov 02, 2015 | 56.39 | 56.72 | 55.97 | 56.01 | 3,491,107 | -0.48(-0.85%) |
Oct 30, 2015 | 55.95 | 56.60 | 55.62 | 56.49 | 1,450,560 | +0.67(+1.21%) |
Oct 29, 2015 | 55.14 | 56.29 | 54.92 | 55.82 | 2,398,467 | +0.43(+0.78%) |
Oct 28, 2015 | 55.04 | 55.52 | 54.72 | 55.39 | 4,956,630 | +0.40(+0.72%) |
Oct 27, 2015 | 54.82 | 55.41 | 54.76 | 55.00 | 3,321,577 | +0.04(+0.08%) |
Oct 26, 2015 | 55.21 | 55.22 | 54.60 | 54.95 | 5,649,472 | -0.05(-0.09%) |
Oct 23, 2015 | 54.71 | 55.27 | 54.68 | 55.00 | 9,961,598 | +0.38(+0.69%) |
Oct 22, 2015 | 53.37 | 55.46 | 53.37 | 54.63 | 13,777,696 | +0.77(+1.44%) |
Oct 21, 2015 | 54.20 | 56.62 | 53.69 | 53.85 | 29,078,522 | +8.52(+18.79%) |
Oct 20, 2015 | 44.57 | 46.14 | 44.51 | 45.33 | 3,397,614 | +0.62(+1.39%) |
Oct 19, 2015 | 44.53 | 45.00 | 44.31 | 44.71 | 1,649,743 | +0.13(+0.28%) |
Oct 16, 2015 | 44.42 | 44.69 | 43.87 | 44.58 | 1,685,550 | +0.27(+0.61%) |
Oct 15, 2015 | 44.36 | 44.72 | 43.83 | 44.31 | 1,739,716 | +0.05(+0.11%) |
Oct 14, 2015 | 43.18 | 44.63 | 43.06 | 44.26 | 2,937,641 | +0.84(+1.94%) |
Oct 13, 2015 | 44.12 | 44.18 | 43.38 | 43.42 | 1,590,911 | -1.04(-2.33%) |
Oct 12, 2015 | 44.84 | 45.00 | 44.36 | 44.46 | 1,291,227 | -0.31(-0.70%) |
Oct 09, 2015 | 44.90 | 45.22 | 44.45 | 44.77 | 1,320,764 | -0.08(-0.19%) |
Oct 08, 2015 | 44.42 | 44.98 | 44.10 | 44.85 | 1,691,688 | +0.52(+1.18%) |
Oct 07, 2015 | 44.61 | 45.22 | 44.01 | 44.33 | 2,105,488 | +0.17(+0.38%) |
Oct 06, 2015 | 43.62 | 44.24 | 43.05 | 44.16 | 2,415,135 | +0.62(+1.43%) |
Oct 05, 2015 | 42.60 | 43.84 | 42.53 | 43.54 | 2,134,108 | +1.09(+2.58%) |
Oct 02, 2015 | 41.37 | 42.45 | 41.12 | 42.45 | 1,555,243 | +0.70(+1.67%) |