Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.34 | 54.64 | 54.64 | 54.64 | 6,728,904 | +0.09(+0.16%) |
Dec 30, 2015 | 54.37 | 55.25 | 54.35 | 54.55 | 7,333,399 | -0.68(-1.23%) |
Dec 29, 2015 | 56.15 | 56.28 | 54.76 | 55.23 | 8,917,465 | +0.07(+0.13%) |
Dec 28, 2015 | 54.46 | 55.19 | 54.07 | 55.16 | 8,446,749 | -0.09(-0.16%) |
Dec 24, 2015 | 55.54 | 55.25 | 55.25 | 55.25 | 3,789,867 | -0.38(-0.68%) |
Dec 23, 2015 | 55.31 | 55.65 | 54.82 | 55.63 | 9,903,239 | +1.19(+2.19%) |
Dec 22, 2015 | 53.60 | 54.65 | 53.40 | 54.44 | 10,149,881 | +1.21(+2.27%) |
Dec 21, 2015 | 52.83 | 53.53 | 52.60 | 53.23 | 10,033,730 | +0.48(+0.91%) |
Dec 18, 2015 | 54.08 | 54.18 | 52.74 | 52.75 | 19,343,340 | -1.46(-2.69%) |
Dec 17, 2015 | 55.70 | 55.99 | 54.16 | 54.21 | 10,566,773 | -1.58(-2.84%) |
Dec 16, 2015 | 56.01 | 56.64 | 55.44 | 55.79 | 10,039,180 | -0.49(-0.86%) |
Dec 15, 2015 | 55.62 | 56.50 | 55.27 | 56.28 | 13,418,234 | +1.43(+2.60%) |
Dec 14, 2015 | 54.35 | 55.25 | 54.14 | 54.85 | 14,450,136 | +0.16(+0.29%) |
Dec 11, 2015 | 55.99 | 55.43 | 54.62 | 54.69 | 12,045,791 | -1.30(-2.32%) |
Dec 10, 2015 | 56.24 | 57.36 | 55.93 | 55.99 | 9,189,484 | -0.50(-0.89%) |
Dec 09, 2015 | 56.48 | 57.94 | 55.95 | 56.50 | 11,885,103 | +0.49(+0.87%) |
Dec 08, 2015 | 55.79 | 57.18 | 54.68 | 56.01 | 10,601,805 | -1.02(-1.79%) |
Dec 07, 2015 | 56.91 | 57.40 | 56.46 | 57.03 | 13,484,160 | -1.50(-2.56%) |
Dec 04, 2015 | 57.83 | 58.80 | 57.31 | 58.52 | 10,985,259 | -0.08(-0.13%) |
Dec 03, 2015 | 59.90 | 60.02 | 58.08 | 58.60 | 10,586,219 | -0.78(-1.32%) |
Dec 02, 2015 | 60.62 | 61.26 | 59.24 | 59.39 | 12,247,760 | -1.85(-3.02%) |
Dec 01, 2015 | 60.17 | 61.27 | 59.93 | 61.23 | 10,432,603 | +0.80(+1.32%) |
Nov 30, 2015 | 60.39 | 61.00 | 60.18 | 60.44 | 10,181,120 | +0.25(+0.42%) |
Nov 27, 2015 | 59.76 | 60.32 | 59.49 | 60.18 | 4,043,931 | -0.16(-0.26%) |
Nov 25, 2015 | 60.26 | 60.34 | 60.34 | 60.34 | 5,210,673 | -0.51(-0.83%) |
Nov 24, 2015 | 60.33 | 61.47 | 59.97 | 60.85 | 8,943,115 | +0.75(+1.24%) |
Nov 23, 2015 | 59.69 | 60.26 | 59.39 | 60.10 | 7,528,711 | +0.05(+0.09%) |
Nov 20, 2015 | 60.64 | 60.81 | 59.33 | 60.04 | 10,896,424 | -0.60(-0.99%) |
Nov 19, 2015 | 60.50 | 61.25 | 60.42 | 60.64 | 8,575,959 | -0.49(-0.80%) |
Nov 18, 2015 | 59.93 | 61.24 | 59.74 | 61.13 | 8,936,333 | +1.41(+2.36%) |
Nov 17, 2015 | 60.74 | 60.97 | 59.66 | 59.73 | 7,167,158 | -1.24(-2.03%) |
Nov 16, 2015 | 59.36 | 61.09 | 58.97 | 60.96 | 8,521,939 | +1.70(+2.88%) |
Nov 13, 2015 | 59.34 | 59.96 | 58.92 | 59.26 | 9,394,207 | -0.36(-0.60%) |
Nov 12, 2015 | 59.42 | 60.54 | 59.08 | 59.62 | 10,458,162 | -0.80(-1.33%) |
Nov 11, 2015 | 61.08 | 61.17 | 59.74 | 60.42 | 7,160,947 | -0.89(-1.45%) |
Nov 10, 2015 | 60.24 | 61.38 | 60.15 | 61.31 | 7,644,847 | +0.67(+1.10%) |
Nov 09, 2015 | 61.34 | 61.71 | 60.18 | 60.64 | 7,528,895 | -0.89(-1.45%) |
Nov 06, 2015 | 60.75 | 61.54 | 59.93 | 61.53 | 9,565,024 | +0.20(+0.33%) |
Nov 05, 2015 | 62.06 | 62.82 | 61.18 | 61.33 | 8,647,974 | -1.18(-1.88%) |
Nov 04, 2015 | 63.39 | 63.59 | 62.11 | 62.50 | 11,291,396 | -0.94(-1.48%) |
Nov 03, 2015 | 62.16 | 64.15 | 62.02 | 63.45 | 13,178,188 | +1.63(+2.63%) |
Nov 02, 2015 | 60.43 | 62.05 | 60.28 | 61.82 | 10,894,531 | +0.99(+1.62%) |
Oct 30, 2015 | 61.20 | 61.40 | 59.66 | 60.83 | 12,173,925 | -0.41(-0.67%) |
Oct 29, 2015 | 61.27 | 62.22 | 60.99 | 61.24 | 8,496,605 | -0.34(-0.56%) |
Oct 28, 2015 | 60.59 | 62.04 | 60.08 | 61.59 | 14,510,301 | +1.70(+2.83%) |
Oct 27, 2015 | 58.73 | 60.26 | 58.64 | 59.89 | 11,938,067 | -0.16(-0.26%) |
Oct 26, 2015 | 60.75 | 60.82 | 59.90 | 60.04 | 10,133,990 | -0.93(-1.53%) |
Oct 23, 2015 | 60.58 | 61.67 | 60.24 | 60.98 | 11,393,444 | +0.07(+0.11%) |
Oct 22, 2015 | 59.44 | 61.11 | 59.34 | 60.91 | 11,680,935 | +2.05(+3.48%) |
Oct 21, 2015 | 58.60 | 59.91 | 58.46 | 58.86 | 10,209,166 | +0.06(+0.11%) |
Oct 20, 2015 | 57.51 | 59.22 | 57.48 | 58.80 | 11,436,936 | +1.10(+1.90%) |
Oct 19, 2015 | 57.09 | 58.70 | 56.98 | 57.70 | 9,744,827 | -0.29(-0.50%) |
Oct 16, 2015 | 58.96 | 58.99 | 56.42 | 57.99 | 22,907,638 | -1.28(-2.17%) |
Oct 15, 2015 | 58.65 | 59.36 | 57.50 | 59.27 | 14,173,864 | +0.89(+1.53%) |
Oct 14, 2015 | 58.06 | 58.64 | 57.41 | 58.38 | 9,235,339 | +0.29(+0.50%) |
Oct 13, 2015 | 57.74 | 59.21 | 57.59 | 58.09 | 8,565,253 | -0.23(-0.40%) |
Oct 12, 2015 | 59.66 | 59.66 | 57.80 | 58.32 | 9,733,827 | -1.11(-1.86%) |
Oct 09, 2015 | 60.04 | 60.22 | 59.04 | 59.43 | 8,791,761 | -0.22(-0.37%) |
Oct 08, 2015 | 58.59 | 59.87 | 57.91 | 59.65 | 10,852,770 | +1.00(+1.71%) |
Oct 07, 2015 | 58.71 | 59.85 | 58.02 | 58.64 | 16,275,537 | +1.10(+1.91%) |
Oct 06, 2015 | 56.27 | 57.91 | 55.94 | 57.55 | 14,997,643 | +1.44(+2.57%) |
Oct 05, 2015 | 55.45 | 56.60 | 55.30 | 56.11 | 11,307,438 | +1.38(+2.52%) |
Oct 02, 2015 | 52.09 | 54.83 | 51.81 | 54.73 | 16,367,786 | +2.08(+3.95%) |