Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 56.17 | 56.74 | 56.74 | 56.74 | 2,687,499 | -0.73(-1.27%) |
Dec 30, 2015 | 57.81 | 58.17 | 57.43 | 57.46 | 2,177,420 | -0.39(-0.67%) |
Dec 29, 2015 | 57.70 | 57.92 | 57.38 | 57.85 | 1,967,472 | +0.48(+0.84%) |
Dec 28, 2015 | 56.86 | 57.38 | 56.78 | 57.37 | 1,669,215 | +0.32(+0.57%) |
Dec 24, 2015 | 57.14 | 57.05 | 57.05 | 57.05 | 1,200,193 | -0.19(-0.33%) |
Dec 23, 2015 | 56.71 | 57.31 | 56.51 | 57.24 | 2,437,337 | +0.69(+1.22%) |
Dec 22, 2015 | 55.93 | 56.68 | 55.62 | 56.55 | 2,107,254 | +0.76(+1.37%) |
Dec 21, 2015 | 55.69 | 55.87 | 55.43 | 55.78 | 1,709,591 | +0.58(+1.05%) |
Dec 18, 2015 | 55.13 | 55.64 | 54.96 | 55.21 | 2,771,215 | -0.04(-0.07%) |
Dec 17, 2015 | 56.02 | 56.05 | 55.14 | 55.24 | 2,743,157 | -0.79(-1.42%) |
Dec 16, 2015 | 55.48 | 56.16 | 55.16 | 56.04 | 2,542,537 | +0.94(+1.70%) |
Dec 15, 2015 | 55.41 | 55.67 | 54.94 | 55.10 | 2,679,111 | -0.08(-0.15%) |
Dec 14, 2015 | 55.45 | 56.01 | 54.87 | 55.18 | 2,875,158 | -0.08(-0.15%) |
Dec 11, 2015 | 55.47 | 56.16 | 55.00 | 55.27 | 2,666,287 | -0.92(-1.64%) |
Dec 10, 2015 | 56.00 | 56.73 | 55.91 | 56.19 | 2,068,002 | +0.32(+0.57%) |
Dec 09, 2015 | 56.49 | 57.05 | 55.62 | 55.87 | 3,220,134 | -0.97(-1.70%) |
Dec 08, 2015 | 56.70 | 57.08 | 56.35 | 56.84 | 3,254,878 | -0.16(-0.29%) |
Dec 07, 2015 | 55.87 | 57.42 | 55.58 | 57.00 | 5,087,093 | +0.96(+1.71%) |
Dec 04, 2015 | 55.32 | 56.35 | 55.26 | 56.04 | 3,187,207 | +0.85(+1.54%) |
Dec 03, 2015 | 55.24 | 55.55 | 54.73 | 55.19 | 2,760,585 | -0.03(-0.05%) |
Dec 02, 2015 | 55.90 | 56.02 | 55.16 | 55.22 | 1,614,167 | -0.64(-1.15%) |
Dec 01, 2015 | 55.43 | 55.98 | 55.26 | 55.86 | 2,627,078 | +0.80(+1.46%) |
Nov 30, 2015 | 55.08 | 55.19 | 54.53 | 55.06 | 2,319,185 | +0.17(+0.31%) |
Nov 27, 2015 | 54.96 | 55.34 | 54.45 | 54.89 | 732,670 | -0.26(-0.47%) |
Nov 25, 2015 | 54.42 | 55.15 | 55.15 | 55.15 | 1,631,823 | +0.77(+1.41%) |
Nov 24, 2015 | 54.56 | 54.56 | 53.73 | 54.38 | 1,919,763 | -0.65(-1.18%) |
Nov 23, 2015 | 54.93 | 55.28 | 54.59 | 55.03 | 1,826,969 | +0.10(+0.18%) |
Nov 20, 2015 | 54.54 | 54.93 | 54.54 | 54.93 | 1,749,101 | +0.45(+0.82%) |
Nov 19, 2015 | 54.26 | 54.74 | 53.98 | 54.48 | 1,700,875 | +0.19(+0.36%) |
Nov 18, 2015 | 53.78 | 54.37 | 53.62 | 54.29 | 2,277,107 | +0.64(+1.19%) |
Nov 17, 2015 | 54.40 | 54.68 | 53.49 | 53.65 | 2,143,030 | -0.72(-1.32%) |
Nov 16, 2015 | 53.20 | 54.42 | 53.02 | 54.36 | 2,175,162 | +1.09(+2.04%) |
Nov 13, 2015 | 54.03 | 54.12 | 53.22 | 53.28 | 1,298,795 | -0.82(-1.51%) |
Nov 12, 2015 | 54.07 | 54.48 | 53.96 | 54.10 | 1,614,411 | -0.33(-0.60%) |
Nov 11, 2015 | 54.54 | 54.68 | 54.24 | 54.42 | 3,913,213 | -0.04(-0.07%) |
Nov 10, 2015 | 54.01 | 54.54 | 53.99 | 54.46 | 1,689,915 | +0.45(+0.83%) |
Nov 09, 2015 | 54.71 | 54.81 | 53.75 | 54.01 | 2,055,326 | -0.73(-1.33%) |
Nov 06, 2015 | 54.46 | 54.76 | 53.94 | 54.74 | 1,532,479 | +0.19(+0.34%) |
Nov 05, 2015 | 54.89 | 55.03 | 54.37 | 54.56 | 2,924,710 | -0.21(-0.38%) |
Nov 04, 2015 | 55.78 | 55.85 | 54.68 | 54.77 | 2,022,645 | -0.95(-1.71%) |
Nov 03, 2015 | 55.67 | 56.02 | 55.32 | 55.72 | 1,833,946 | -0.14(-0.25%) |
Nov 02, 2015 | 55.81 | 56.09 | 55.71 | 55.86 | 4,336,406 | +0.06(+0.11%) |
Oct 30, 2015 | 56.14 | 56.29 | 55.72 | 55.80 | 1,643,140 | -0.31(-0.54%) |
Oct 29, 2015 | 55.75 | 56.20 | 55.41 | 56.11 | 1,345,585 | +0.36(+0.65%) |
Oct 28, 2015 | 55.91 | 56.05 | 55.16 | 55.74 | 2,012,158 | -0.06(-0.11%) |
Oct 27, 2015 | 55.32 | 55.85 | 54.99 | 55.80 | 2,162,470 | +0.28(+0.50%) |
Oct 26, 2015 | 55.00 | 55.58 | 54.69 | 55.53 | 1,400,222 | +0.60(+1.10%) |
Oct 23, 2015 | 55.77 | 55.95 | 54.77 | 54.92 | 2,685,248 | -0.45(-0.82%) |
Oct 22, 2015 | 54.39 | 55.65 | 54.39 | 55.38 | 3,451,707 | +1.15(+2.12%) |
Oct 21, 2015 | 54.27 | 54.67 | 53.98 | 54.23 | 2,453,107 | +0.34(+0.62%) |
Oct 20, 2015 | 54.19 | 54.97 | 52.96 | 53.89 | 5,324,705 | +0.10(+0.18%) |
Oct 19, 2015 | 53.63 | 54.07 | 53.18 | 53.80 | 2,225,028 | +0.04(+0.07%) |
Oct 16, 2015 | 53.65 | 54.18 | 53.48 | 53.76 | 2,527,532 | +0.35(+0.66%) |
Oct 15, 2015 | 52.87 | 53.78 | 52.74 | 53.41 | 3,195,457 | +0.63(+1.19%) |
Oct 14, 2015 | 52.88 | 53.31 | 52.60 | 52.78 | 1,245,675 | -0.04(-0.07%) |
Oct 13, 2015 | 52.74 | 53.22 | 52.57 | 52.82 | 1,132,444 | -0.13(-0.25%) |
Oct 12, 2015 | 52.97 | 53.17 | 52.67 | 52.96 | 815,259 | +0.12(+0.23%) |
Oct 09, 2015 | 52.79 | 53.04 | 52.49 | 52.84 | 1,485,710 | -0.01(-0.01%) |
Oct 08, 2015 | 51.71 | 53.01 | 51.71 | 52.84 | 1,601,321 | +0.76(+1.46%) |
Oct 07, 2015 | 51.47 | 52.16 | 51.38 | 52.08 | 1,607,298 | +0.93(+1.82%) |
Oct 06, 2015 | 51.32 | 51.42 | 50.79 | 51.15 | 2,051,534 | -0.05(-0.10%) |
Oct 05, 2015 | 50.87 | 51.37 | 50.87 | 51.21 | 1,736,269 | +0.56(+1.10%) |
Oct 02, 2015 | 48.32 | 50.68 | 48.32 | 50.65 | 2,084,869 | +1.56(+3.17%) |