Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.69 | 57.32 | 57.32 | 57.32 | 1,238,705 | -0.59(-1.02%) |
Dec 30, 2015 | 58.30 | 58.70 | 57.91 | 57.91 | 742,268 | -0.60(-1.02%) |
Dec 29, 2015 | 58.39 | 58.95 | 58.18 | 58.51 | 814,505 | +0.54(+0.93%) |
Dec 28, 2015 | 57.87 | 58.01 | 57.42 | 57.97 | 848,411 | -0.05(-0.08%) |
Dec 24, 2015 | 57.89 | 58.02 | 58.02 | 58.02 | 481,397 | -0.11(-0.19%) |
Dec 23, 2015 | 57.52 | 58.18 | 57.44 | 58.13 | 944,372 | +0.84(+1.47%) |
Dec 22, 2015 | 57.10 | 57.83 | 56.43 | 57.29 | 1,190,450 | +0.71(+1.25%) |
Dec 21, 2015 | 56.12 | 56.81 | 56.12 | 56.58 | 967,984 | +0.87(+1.56%) |
Dec 18, 2015 | 56.31 | 56.81 | 55.65 | 55.71 | 3,459,127 | -1.52(-2.65%) |
Dec 17, 2015 | 59.27 | 59.27 | 57.14 | 57.23 | 1,653,454 | -1.65(-2.81%) |
Dec 16, 2015 | 58.62 | 59.31 | 57.76 | 58.88 | 2,330,881 | +1.09(+1.88%) |
Dec 15, 2015 | 56.26 | 58.27 | 56.19 | 57.79 | 2,071,841 | +2.11(+3.78%) |
Dec 14, 2015 | 55.97 | 56.32 | 54.47 | 55.69 | 2,677,916 | -0.06(-0.11%) |
Dec 11, 2015 | 56.48 | 56.82 | 55.45 | 55.75 | 1,760,655 | -1.61(-2.80%) |
Dec 10, 2015 | 57.51 | 58.25 | 57.29 | 57.36 | 1,980,330 | -0.28(-0.48%) |
Dec 09, 2015 | 58.59 | 59.07 | 57.32 | 57.63 | 2,118,689 | -1.46(-2.48%) |
Dec 08, 2015 | 60.03 | 60.25 | 58.84 | 59.10 | 2,473,960 | -0.23(-0.39%) |
Dec 07, 2015 | 59.96 | 60.00 | 58.89 | 59.33 | 1,029,900 | -0.73(-1.22%) |
Dec 04, 2015 | 58.40 | 60.16 | 57.76 | 60.06 | 2,079,486 | +2.19(+3.79%) |
Dec 03, 2015 | 59.19 | 59.32 | 57.64 | 57.87 | 2,319,085 | -1.14(-1.93%) |
Dec 02, 2015 | 59.54 | 59.75 | 58.93 | 59.00 | 1,936,024 | -0.37(-0.62%) |
Dec 01, 2015 | 59.71 | 59.84 | 59.07 | 59.37 | 2,328,595 | +0.06(+0.11%) |
Nov 30, 2015 | 59.76 | 59.81 | 59.25 | 59.31 | 1,833,294 | -0.47(-0.79%) |
Nov 27, 2015 | 59.44 | 59.88 | 59.19 | 59.78 | 796,373 | +0.43(+0.72%) |
Nov 25, 2015 | 59.68 | 59.35 | 59.35 | 59.35 | 1,601,401 | -0.08(-0.13%) |
Nov 24, 2015 | 59.10 | 59.78 | 58.80 | 59.43 | 1,526,869 | -0.08(-0.13%) |
Nov 23, 2015 | 59.69 | 60.05 | 59.27 | 59.51 | 1,207,163 | -0.35(-0.58%) |
Nov 20, 2015 | 60.10 | 60.23 | 59.45 | 59.86 | 1,141,104 | +0.19(+0.32%) |
Nov 19, 2015 | 59.81 | 60.06 | 59.36 | 59.67 | 909,980 | -0.28(-0.48%) |
Nov 18, 2015 | 58.94 | 60.01 | 58.66 | 59.95 | 1,523,158 | +1.41(+2.41%) |
Nov 17, 2015 | 58.64 | 59.19 | 58.35 | 58.55 | 957,287 | -0.02(-0.04%) |
Nov 16, 2015 | 57.86 | 58.57 | 57.46 | 58.57 | 1,759,298 | +0.62(+1.07%) |
Nov 13, 2015 | 58.49 | 58.97 | 57.82 | 57.95 | 1,764,771 | -0.57(-0.97%) |
Nov 12, 2015 | 58.81 | 59.10 | 58.51 | 58.52 | 1,555,106 | -0.79(-1.33%) |
Nov 11, 2015 | 59.32 | 59.72 | 59.08 | 59.31 | 1,262,249 | +0.10(+0.17%) |
Nov 10, 2015 | 58.51 | 59.21 | 58.08 | 59.21 | 2,069,810 | +0.62(+1.05%) |
Nov 09, 2015 | 59.35 | 59.69 | 58.30 | 58.59 | 1,259,138 | -0.74(-1.24%) |
Nov 06, 2015 | 58.88 | 60.08 | 58.66 | 59.33 | 2,186,716 | +1.34(+2.31%) |
Nov 05, 2015 | 57.29 | 58.09 | 57.03 | 57.99 | 1,857,483 | +0.88(+1.54%) |
Nov 04, 2015 | 56.78 | 57.34 | 56.62 | 57.11 | 1,338,312 | +0.35(+0.61%) |
Nov 03, 2015 | 56.10 | 57.03 | 56.10 | 56.76 | 1,207,412 | +0.35(+0.62%) |
Nov 02, 2015 | 56.03 | 56.62 | 55.87 | 56.42 | 1,234,035 | +0.71(+1.28%) |
Oct 30, 2015 | 56.16 | 56.57 | 55.60 | 55.70 | 2,100,101 | -0.50(-0.89%) |
Oct 29, 2015 | 56.58 | 57.05 | 56.00 | 56.20 | 1,988,224 | -0.33(-0.59%) |
Oct 28, 2015 | 54.20 | 56.73 | 54.20 | 56.54 | 2,370,706 | +1.99(+3.64%) |
Oct 27, 2015 | 54.27 | 54.96 | 54.03 | 54.55 | 1,225,465 | +0.02(+0.04%) |
Oct 26, 2015 | 54.84 | 55.04 | 54.23 | 54.53 | 1,076,857 | -0.21(-0.39%) |
Oct 23, 2015 | 54.29 | 54.75 | 53.57 | 54.74 | 2,237,808 | +0.85(+1.57%) |
Oct 22, 2015 | 52.65 | 54.42 | 52.64 | 53.89 | 3,392,612 | +1.23(+2.33%) |
Oct 21, 2015 | 53.83 | 54.98 | 52.48 | 52.67 | 3,726,780 | -2.39(-4.34%) |
Oct 20, 2015 | 54.29 | 55.28 | 54.29 | 55.06 | 2,250,331 | +0.97(+1.80%) |
Oct 19, 2015 | 54.38 | 54.67 | 54.02 | 54.08 | 1,879,315 | -0.61(-1.11%) |
Oct 16, 2015 | 55.18 | 55.27 | 54.56 | 54.69 | 1,822,267 | -0.27(-0.49%) |
Oct 15, 2015 | 53.84 | 54.97 | 53.81 | 54.96 | 2,112,114 | +1.40(+2.62%) |
Oct 14, 2015 | 53.81 | 53.86 | 53.06 | 53.56 | 1,769,734 | -0.60(-1.11%) |
Oct 13, 2015 | 54.56 | 54.60 | 53.96 | 54.16 | 1,125,526 | -0.28(-0.52%) |
Oct 12, 2015 | 54.24 | 54.57 | 53.94 | 54.45 | 804,055 | +0.25(+0.47%) |
Oct 09, 2015 | 54.65 | 54.91 | 53.78 | 54.19 | 1,041,054 | -0.51(-0.93%) |
Oct 08, 2015 | 54.22 | 54.86 | 54.14 | 54.70 | 1,461,100 | +0.09(+0.17%) |
Oct 07, 2015 | 54.41 | 54.79 | 53.94 | 54.60 | 1,065,394 | +0.51(+0.95%) |
Oct 06, 2015 | 54.30 | 54.42 | 53.83 | 54.09 | 861,725 | -0.34(-0.63%) |
Oct 05, 2015 | 53.77 | 54.56 | 53.64 | 54.43 | 1,742,687 | +1.10(+2.06%) |
Oct 02, 2015 | 53.09 | 53.35 | 51.26 | 53.33 | 2,513,544 | -0.65(-1.20%) |