Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.47 | 56.88 | 56.88 | 56.88 | 7,092,794 | -0.68(-1.19%) |
Dec 30, 2015 | 58.57 | 58.61 | 57.49 | 57.56 | 6,389,862 | -0.92(-1.57%) |
Dec 29, 2015 | 58.52 | 58.68 | 58.26 | 58.48 | 7,364,824 | +0.41(+0.71%) |
Dec 28, 2015 | 57.52 | 58.13 | 57.15 | 58.07 | 9,653,706 | +0.57(+1.00%) |
Dec 24, 2015 | 58.74 | 57.50 | 57.50 | 57.50 | 15,264,006 | -1.07(-1.83%) |
Dec 23, 2015 | 61.99 | 62.06 | 58.16 | 58.57 | 125,971,672 | -1.43(-2.38%) |
Dec 22, 2015 | 59.83 | 59.99 | 59.07 | 59.99 | 18,762,522 | +0.93(+1.58%) |
Dec 21, 2015 | 59.01 | 59.29 | 58.52 | 59.06 | 9,844,475 | +0.58(+1.00%) |
Dec 18, 2015 | 59.03 | 59.39 | 58.41 | 58.48 | 15,169,351 | -0.77(-1.31%) |
Dec 17, 2015 | 59.93 | 59.99 | 59.18 | 59.25 | 8,130,049 | -0.32(-0.54%) |
Dec 16, 2015 | 58.87 | 59.70 | 58.62 | 59.58 | 8,281,052 | +1.06(+1.80%) |
Dec 15, 2015 | 58.97 | 59.15 | 58.42 | 58.52 | 7,519,592 | +0.34(+0.59%) |
Dec 14, 2015 | 57.62 | 58.39 | 57.39 | 58.18 | 8,777,494 | +0.71(+1.24%) |
Dec 11, 2015 | 58.07 | 58.12 | 57.18 | 57.46 | 9,094,169 | -1.07(-1.83%) |
Dec 10, 2015 | 58.57 | 58.99 | 58.25 | 58.53 | 6,244,049 | -0.09(-0.16%) |
Dec 09, 2015 | 59.50 | 59.85 | 58.12 | 58.62 | 8,160,243 | -1.30(-2.17%) |
Dec 08, 2015 | 59.55 | 60.39 | 59.35 | 59.93 | 6,159,325 | +0.05(+0.08%) |
Dec 07, 2015 | 60.40 | 60.47 | 59.43 | 59.88 | 6,789,902 | -0.19(-0.31%) |
Dec 04, 2015 | 58.92 | 60.33 | 58.92 | 60.07 | 8,162,724 | +1.46(+2.49%) |
Dec 03, 2015 | 60.42 | 60.53 | 58.56 | 58.61 | 11,726,117 | -1.60(-2.66%) |
Dec 02, 2015 | 60.30 | 60.47 | 59.96 | 60.21 | 8,764,289 | -0.30(-0.50%) |
Dec 01, 2015 | 59.97 | 60.56 | 59.88 | 60.51 | 7,551,075 | +0.47(+0.78%) |
Nov 30, 2015 | 60.79 | 60.90 | 59.75 | 60.04 | 9,572,812 | -0.93(-1.53%) |
Nov 27, 2015 | 61.24 | 61.42 | 60.52 | 60.97 | 4,987,946 | +0.09(+0.15%) |
Nov 25, 2015 | 60.41 | 60.88 | 60.88 | 60.88 | 15,397,064 | +0.74(+1.22%) |
Nov 24, 2015 | 59.75 | 60.36 | 59.58 | 60.15 | 5,850,732 | +0.02(+0.04%) |
Nov 23, 2015 | 60.29 | 60.37 | 59.82 | 60.13 | 7,858,717 | -0.09(-0.14%) |
Nov 20, 2015 | 59.95 | 60.28 | 59.23 | 60.21 | 21,000,228 | +3.12(+5.46%) |
Nov 19, 2015 | 57.31 | 57.64 | 56.92 | 57.09 | 9,383,287 | +0.00(+0.00%) |
Nov 18, 2015 | 55.85 | 57.21 | 55.68 | 57.09 | 11,645,622 | +1.45(+2.61%) |
Nov 17, 2015 | 55.85 | 56.10 | 54.66 | 55.64 | 11,655,445 | -0.40(-0.71%) |
Nov 16, 2015 | 55.29 | 56.05 | 55.08 | 56.04 | 10,061,588 | +0.73(+1.31%) |
Nov 13, 2015 | 56.78 | 56.84 | 54.99 | 55.31 | 18,032,978 | -1.87(-3.27%) |
Nov 12, 2015 | 57.65 | 58.10 | 56.93 | 57.18 | 10,338,140 | -0.65(-1.13%) |
Nov 11, 2015 | 59.14 | 59.28 | 57.77 | 57.84 | 9,448,353 | -1.17(-1.98%) |
Nov 10, 2015 | 59.05 | 59.32 | 58.80 | 59.01 | 5,824,201 | -0.22(-0.37%) |
Nov 09, 2015 | 59.58 | 59.65 | 58.68 | 59.23 | 6,807,725 | -0.59(-0.99%) |
Nov 06, 2015 | 59.74 | 60.34 | 59.63 | 59.82 | 5,328,745 | -0.04(-0.06%) |
Nov 05, 2015 | 59.54 | 60.12 | 59.22 | 59.85 | 5,582,838 | +0.68(+1.15%) |
Nov 04, 2015 | 59.64 | 59.86 | 58.95 | 59.17 | 5,716,963 | -0.47(-0.79%) |
Nov 03, 2015 | 59.57 | 59.78 | 59.32 | 59.64 | 6,049,162 | +0.10(+0.16%) |
Nov 02, 2015 | 59.79 | 59.92 | 58.76 | 59.55 | 6,739,730 | +0.07(+0.12%) |
Oct 30, 2015 | 59.71 | 59.74 | 59.04 | 59.48 | 7,964,910 | -0.04(-0.07%) |
Oct 29, 2015 | 59.32 | 59.67 | 58.99 | 59.52 | 5,462,417 | -0.08(-0.13%) |
Oct 28, 2015 | 59.79 | 59.94 | 58.98 | 59.59 | 7,811,004 | +0.21(+0.36%) |
Oct 27, 2015 | 59.46 | 59.57 | 58.85 | 59.38 | 6,773,959 | -0.25(-0.43%) |
Oct 26, 2015 | 59.13 | 60.02 | 59.13 | 59.64 | 7,581,217 | +0.39(+0.65%) |
Oct 23, 2015 | 60.40 | 60.46 | 58.51 | 59.25 | 11,585,510 | -0.85(-1.42%) |
Oct 22, 2015 | 60.31 | 60.58 | 59.27 | 60.10 | 10,238,367 | -0.03(-0.05%) |
Oct 21, 2015 | 60.21 | 60.47 | 59.84 | 60.13 | 6,064,669 | +0.05(+0.08%) |
Oct 20, 2015 | 60.39 | 60.53 | 59.90 | 60.09 | 10,028,465 | -0.38(-0.63%) |
Oct 19, 2015 | 59.79 | 60.61 | 59.51 | 60.47 | 13,865,097 | +1.24(+2.10%) |
Oct 16, 2015 | 58.78 | 59.28 | 58.50 | 59.22 | 10,267,958 | +0.76(+1.30%) |
Oct 15, 2015 | 57.75 | 58.63 | 57.63 | 58.46 | 11,857,427 | +1.34(+2.34%) |
Oct 14, 2015 | 57.19 | 57.47 | 56.92 | 57.12 | 7,169,755 | +0.01(+0.02%) |
Oct 13, 2015 | 57.19 | 57.44 | 57.01 | 57.11 | 7,000,172 | -0.28(-0.49%) |
Oct 12, 2015 | 56.83 | 57.69 | 56.75 | 57.39 | 6,002,090 | +0.68(+1.19%) |
Oct 09, 2015 | 56.54 | 56.89 | 56.33 | 56.71 | 7,645,132 | +0.01(+0.02%) |
Oct 08, 2015 | 55.80 | 56.85 | 55.68 | 56.70 | 8,396,504 | +1.28(+2.30%) |
Oct 07, 2015 | 56.11 | 56.49 | 54.92 | 55.42 | 11,260,918 | -0.49(-0.88%) |
Oct 06, 2015 | 56.41 | 56.65 | 55.65 | 55.92 | 8,443,559 | -0.49(-0.87%) |
Oct 05, 2015 | 57.12 | 57.42 | 56.33 | 56.41 | 10,626,422 | -0.43(-0.75%) |
Oct 02, 2015 | 55.42 | 56.84 | 55.18 | 56.84 | 10,039,714 | +0.63(+1.11%) |