Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.84 | 58.72 | 58.72 | 58.72 | 1,008,706 | -0.29(-0.49%) |
Dec 30, 2015 | 59.14 | 59.44 | 58.98 | 59.01 | 822,723 | -0.18(-0.30%) |
Dec 29, 2015 | 58.97 | 59.51 | 58.93 | 59.19 | 1,171,883 | +0.42(+0.72%) |
Dec 28, 2015 | 58.66 | 58.79 | 58.26 | 58.76 | 914,535 | -0.09(-0.16%) |
Dec 24, 2015 | 58.59 | 58.86 | 58.86 | 58.86 | 437,212 | +0.22(+0.38%) |
Dec 23, 2015 | 58.69 | 58.82 | 58.54 | 58.64 | 516,395 | +0.14(+0.25%) |
Dec 22, 2015 | 57.87 | 58.52 | 57.47 | 58.49 | 767,808 | +0.60(+1.04%) |
Dec 21, 2015 | 57.05 | 57.91 | 56.78 | 57.89 | 1,847,063 | +1.28(+2.26%) |
Dec 18, 2015 | 57.34 | 57.69 | 56.59 | 56.61 | 5,661,243 | -1.01(-1.75%) |
Dec 17, 2015 | 58.64 | 58.75 | 57.62 | 57.62 | 1,496,936 | -0.87(-1.48%) |
Dec 16, 2015 | 58.39 | 58.75 | 57.63 | 58.49 | 2,025,972 | +0.17(+0.28%) |
Dec 15, 2015 | 57.57 | 58.74 | 57.54 | 58.32 | 1,838,187 | +1.06(+1.85%) |
Dec 14, 2015 | 57.66 | 57.69 | 56.92 | 57.26 | 1,212,781 | -0.20(-0.35%) |
Dec 11, 2015 | 57.18 | 57.82 | 57.18 | 57.47 | 1,013,655 | -0.53(-0.91%) |
Dec 10, 2015 | 57.22 | 58.42 | 57.13 | 57.99 | 1,449,025 | +0.77(+1.35%) |
Dec 09, 2015 | 58.10 | 58.26 | 57.20 | 57.22 | 1,638,506 | -0.97(-1.67%) |
Dec 08, 2015 | 56.70 | 58.47 | 56.70 | 58.20 | 1,856,410 | +1.06(+1.85%) |
Dec 07, 2015 | 57.09 | 57.54 | 56.83 | 57.14 | 1,623,368 | -0.08(-0.13%) |
Dec 04, 2015 | 56.54 | 57.54 | 56.54 | 57.21 | 1,158,506 | +0.81(+1.44%) |
Dec 03, 2015 | 57.46 | 57.68 | 56.40 | 56.40 | 1,997,389 | -0.94(-1.64%) |
Dec 02, 2015 | 57.25 | 57.87 | 57.25 | 57.34 | 1,645,231 | -0.15(-0.27%) |
Dec 01, 2015 | 56.54 | 57.58 | 56.54 | 57.49 | 1,679,324 | +1.21(+2.15%) |
Nov 30, 2015 | 56.42 | 56.83 | 56.27 | 56.28 | 2,104,100 | -0.06(-0.11%) |
Nov 27, 2015 | 56.22 | 56.50 | 56.15 | 56.34 | 600,236 | +0.14(+0.26%) |
Nov 25, 2015 | 56.40 | 56.20 | 56.20 | 56.20 | 1,398,678 | -0.08(-0.14%) |
Nov 24, 2015 | 56.26 | 56.68 | 56.02 | 56.27 | 2,358,342 | -0.17(-0.30%) |
Nov 23, 2015 | 56.66 | 56.82 | 56.23 | 56.44 | 2,018,965 | -0.30(-0.54%) |
Nov 20, 2015 | 56.73 | 57.15 | 56.49 | 56.75 | 993,667 | +0.10(+0.18%) |
Nov 19, 2015 | 57.13 | 57.13 | 56.42 | 56.65 | 1,630,858 | -0.17(-0.30%) |
Nov 18, 2015 | 56.31 | 56.86 | 56.17 | 56.82 | 1,601,774 | +0.35(+0.61%) |
Nov 17, 2015 | 56.15 | 56.81 | 56.03 | 56.47 | 1,706,190 | +0.29(+0.51%) |
Nov 16, 2015 | 55.74 | 56.21 | 55.28 | 56.18 | 2,757,998 | +0.57(+1.02%) |
Nov 13, 2015 | 55.84 | 56.21 | 55.57 | 55.61 | 2,120,338 | -0.15(-0.27%) |
Nov 12, 2015 | 56.08 | 56.21 | 55.67 | 55.77 | 3,443,067 | -0.44(-0.78%) |
Nov 11, 2015 | 56.09 | 56.64 | 55.92 | 56.21 | 1,362,311 | +0.12(+0.21%) |
Nov 10, 2015 | 56.27 | 56.44 | 55.85 | 56.09 | 937,235 | -0.13(-0.24%) |
Nov 09, 2015 | 56.05 | 56.31 | 55.83 | 56.22 | 2,532,241 | +0.06(+0.10%) |
Nov 06, 2015 | 56.07 | 56.41 | 55.82 | 56.16 | 1,446,176 | -0.13(-0.22%) |
Nov 05, 2015 | 56.31 | 56.58 | 55.81 | 56.29 | 2,102,652 | +0.14(+0.25%) |
Nov 04, 2015 | 55.69 | 56.26 | 55.69 | 56.15 | 2,265,169 | +0.28(+0.50%) |
Nov 03, 2015 | 55.86 | 55.99 | 55.59 | 55.87 | 3,121,940 | -0.04(-0.08%) |
Nov 02, 2015 | 56.29 | 56.62 | 55.87 | 55.91 | 3,497,494 | -0.48(-0.85%) |
Oct 30, 2015 | 55.84 | 56.50 | 55.52 | 56.39 | 1,453,214 | +0.67(+1.21%) |
Oct 29, 2015 | 55.04 | 56.19 | 54.82 | 55.72 | 2,402,856 | +0.43(+0.78%) |
Oct 28, 2015 | 54.94 | 55.42 | 54.62 | 55.29 | 4,965,699 | +0.39(+0.72%) |
Oct 27, 2015 | 54.72 | 55.31 | 54.66 | 54.90 | 3,327,655 | +0.04(+0.08%) |
Oct 26, 2015 | 55.11 | 55.12 | 54.50 | 54.85 | 5,659,809 | -0.05(-0.09%) |
Oct 23, 2015 | 54.61 | 55.17 | 54.58 | 54.90 | 9,979,825 | +0.38(+0.69%) |
Oct 22, 2015 | 53.27 | 55.36 | 53.27 | 54.53 | 13,802,906 | +0.77(+1.44%) |
Oct 21, 2015 | 54.10 | 56.52 | 53.59 | 53.75 | 29,131,730 | +8.50(+18.79%) |
Oct 20, 2015 | 44.49 | 46.06 | 44.43 | 45.25 | 3,403,831 | +0.62(+1.39%) |
Oct 19, 2015 | 44.45 | 44.92 | 44.23 | 44.63 | 1,652,761 | +0.13(+0.28%) |
Oct 16, 2015 | 44.33 | 44.61 | 43.79 | 44.50 | 1,688,634 | +0.27(+0.61%) |
Oct 15, 2015 | 44.28 | 44.64 | 43.75 | 44.23 | 1,742,899 | +0.05(+0.11%) |
Oct 14, 2015 | 43.10 | 44.55 | 42.98 | 44.18 | 2,943,016 | +0.84(+1.94%) |
Oct 13, 2015 | 44.04 | 44.10 | 43.30 | 43.34 | 1,593,822 | -1.03(-2.33%) |
Oct 12, 2015 | 44.76 | 44.91 | 44.28 | 44.38 | 1,293,589 | -0.31(-0.70%) |
Oct 09, 2015 | 44.82 | 45.13 | 44.37 | 44.69 | 1,323,181 | -0.08(-0.19%) |
Oct 08, 2015 | 44.34 | 44.90 | 44.02 | 44.77 | 1,694,784 | +0.52(+1.18%) |
Oct 07, 2015 | 44.53 | 45.14 | 43.93 | 44.25 | 2,109,340 | +0.17(+0.38%) |
Oct 06, 2015 | 43.54 | 44.16 | 42.97 | 44.08 | 2,419,554 | +0.62(+1.43%) |
Oct 05, 2015 | 42.52 | 43.76 | 42.45 | 43.46 | 2,138,013 | +1.09(+2.58%) |
Oct 02, 2015 | 41.29 | 42.37 | 41.04 | 42.37 | 1,558,089 | +0.70(+1.67%) |