Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.50 | 53.77 | 53.77 | 53.77 | 213,504 | -0.88(-1.62%) |
Dec 30, 2015 | 54.92 | 55.14 | 54.41 | 54.66 | 126,911 | -0.36(-0.66%) |
Dec 29, 2015 | 54.64 | 55.05 | 54.03 | 55.02 | 107,356 | +0.93(+1.71%) |
Dec 28, 2015 | 53.72 | 54.42 | 53.21 | 54.10 | 114,440 | +0.19(+0.34%) |
Dec 24, 2015 | 54.79 | 53.91 | 53.91 | 53.91 | 82,245 | -0.78(-1.43%) |
Dec 23, 2015 | 53.71 | 54.77 | 53.03 | 54.69 | 122,484 | +1.49(+2.80%) |
Dec 22, 2015 | 52.81 | 53.27 | 51.45 | 53.20 | 114,231 | +0.56(+1.07%) |
Dec 21, 2015 | 51.81 | 52.65 | 51.46 | 52.64 | 118,435 | +0.98(+1.89%) |
Dec 18, 2015 | 53.35 | 53.35 | 51.37 | 51.66 | 234,494 | -2.05(-3.81%) |
Dec 17, 2015 | 54.94 | 55.11 | 53.08 | 53.71 | 151,507 | -1.15(-2.09%) |
Dec 16, 2015 | 53.77 | 55.24 | 53.69 | 54.85 | 138,221 | +1.53(+2.86%) |
Dec 15, 2015 | 53.89 | 54.31 | 52.63 | 53.33 | 180,370 | -0.40(-0.75%) |
Dec 14, 2015 | 51.26 | 54.50 | 51.10 | 53.73 | 380,907 | +2.44(+4.75%) |
Dec 11, 2015 | 51.33 | 52.04 | 51.03 | 51.30 | 201,394 | -0.96(-1.84%) |
Dec 10, 2015 | 52.87 | 52.95 | 51.68 | 52.26 | 220,977 | -0.87(-1.63%) |
Dec 09, 2015 | 57.25 | 57.25 | 50.58 | 53.13 | 799,487 | -4.89(-8.42%) |
Dec 08, 2015 | 58.46 | 59.00 | 57.72 | 58.01 | 200,725 | -0.63(-1.08%) |
Dec 07, 2015 | 59.13 | 59.13 | 57.70 | 58.65 | 161,237 | -0.62(-1.05%) |
Dec 04, 2015 | 57.98 | 59.49 | 57.46 | 59.27 | 207,283 | +1.56(+2.70%) |
Dec 03, 2015 | 59.17 | 59.17 | 56.94 | 57.71 | 211,612 | -0.43(-0.74%) |
Dec 02, 2015 | 57.21 | 58.81 | 57.12 | 58.14 | 186,294 | +0.90(+1.58%) |
Dec 01, 2015 | 57.52 | 57.75 | 56.95 | 57.24 | 105,810 | -0.01(-0.01%) |
Nov 30, 2015 | 57.68 | 57.68 | 56.28 | 57.25 | 105,327 | -0.52(-0.90%) |
Nov 27, 2015 | 58.14 | 58.27 | 57.25 | 57.77 | 53,020 | -0.30(-0.52%) |
Nov 25, 2015 | 58.23 | 58.07 | 58.07 | 58.07 | 137,549 | +0.03(+0.04%) |
Nov 24, 2015 | 57.31 | 58.57 | 56.78 | 58.05 | 108,136 | +0.45(+0.79%) |
Nov 23, 2015 | 58.24 | 58.37 | 57.33 | 57.59 | 106,104 | -0.53(-0.91%) |
Nov 20, 2015 | 56.69 | 58.21 | 56.68 | 58.12 | 132,603 | +2.02(+3.60%) |
Nov 19, 2015 | 54.69 | 57.08 | 54.44 | 56.10 | 184,659 | +1.16(+2.12%) |
Nov 18, 2015 | 52.41 | 55.01 | 52.20 | 54.94 | 151,374 | +2.81(+5.40%) |
Nov 17, 2015 | 53.43 | 53.43 | 51.55 | 52.12 | 180,680 | -1.45(-2.71%) |
Nov 16, 2015 | 51.39 | 53.64 | 51.36 | 53.57 | 280,866 | +2.14(+4.16%) |
Nov 13, 2015 | 55.63 | 55.71 | 50.87 | 51.43 | 360,230 | -5.04(-8.92%) |
Nov 12, 2015 | 55.62 | 56.61 | 55.27 | 56.47 | 107,152 | +0.56(+0.99%) |
Nov 11, 2015 | 57.10 | 57.10 | 55.47 | 55.92 | 128,985 | -1.35(-2.35%) |
Nov 10, 2015 | 57.18 | 57.58 | 55.84 | 57.26 | 270,878 | -0.13(-0.23%) |
Nov 09, 2015 | 60.17 | 60.17 | 57.36 | 57.40 | 142,204 | -3.07(-5.07%) |
Nov 06, 2015 | 61.49 | 61.87 | 59.89 | 60.47 | 85,741 | -1.41(-2.27%) |
Nov 05, 2015 | 60.59 | 62.18 | 59.96 | 61.87 | 128,463 | +1.43(+2.37%) |
Nov 04, 2015 | 61.39 | 61.75 | 59.90 | 60.44 | 171,093 | -0.85(-1.39%) |
Nov 03, 2015 | 62.16 | 62.96 | 60.95 | 61.29 | 158,721 | -0.88(-1.42%) |
Nov 02, 2015 | 61.44 | 62.26 | 60.25 | 62.18 | 103,827 | +0.82(+1.33%) |
Oct 30, 2015 | 60.77 | 61.62 | 60.60 | 61.36 | 108,811 | +0.45(+0.73%) |
Oct 29, 2015 | 61.09 | 61.73 | 60.81 | 60.91 | 96,712 | -0.32(-0.52%) |
Oct 28, 2015 | 59.27 | 61.49 | 58.99 | 61.23 | 117,127 | +2.15(+3.64%) |
Oct 27, 2015 | 59.64 | 60.15 | 58.63 | 59.08 | 135,534 | -0.75(-1.25%) |
Oct 26, 2015 | 59.01 | 61.35 | 58.68 | 59.83 | 318,165 | +1.72(+2.96%) |
Oct 23, 2015 | 62.01 | 62.19 | 56.98 | 58.11 | 194,973 | -3.83(-6.18%) |
Oct 22, 2015 | 62.63 | 63.11 | 61.15 | 61.94 | 106,779 | -0.22(-0.35%) |
Oct 21, 2015 | 63.85 | 64.50 | 61.96 | 62.16 | 174,233 | -1.41(-2.21%) |
Oct 20, 2015 | 63.79 | 64.75 | 62.50 | 63.57 | 215,819 | -0.19(-0.29%) |
Oct 19, 2015 | 62.69 | 64.26 | 62.14 | 63.75 | 222,564 | +0.91(+1.45%) |
Oct 16, 2015 | 62.15 | 63.18 | 61.41 | 62.84 | 170,259 | +1.01(+1.64%) |
Oct 15, 2015 | 61.59 | 62.18 | 60.71 | 61.83 | 166,105 | +0.37(+0.60%) |
Oct 14, 2015 | 61.80 | 62.33 | 60.95 | 61.46 | 152,345 | -0.19(-0.31%) |
Oct 13, 2015 | 62.01 | 63.11 | 61.38 | 61.65 | 103,687 | -0.60(-0.96%) |
Oct 12, 2015 | 62.53 | 62.98 | 61.67 | 62.25 | 151,221 | -0.06(-0.09%) |
Oct 09, 2015 | 62.76 | 62.76 | 61.33 | 62.31 | 180,496 | -0.51(-0.82%) |
Oct 08, 2015 | 61.78 | 63.24 | 61.55 | 62.82 | 222,227 | +0.76(+1.23%) |
Oct 07, 2015 | 61.59 | 63.18 | 60.60 | 62.06 | 256,544 | +0.51(+0.83%) |
Oct 06, 2015 | 64.58 | 64.78 | 61.21 | 61.54 | 158,121 | -3.11(-4.81%) |
Oct 05, 2015 | 63.35 | 64.73 | 63.11 | 64.65 | 249,618 | +1.72(+2.74%) |
Oct 02, 2015 | 61.54 | 62.97 | 60.51 | 62.93 | 146,012 | +0.85(+1.37%) |