Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.62 | 52.48 | 52.48 | 52.48 | 1,005,967 | -0.34(-0.64%) |
Dec 30, 2015 | 53.11 | 53.36 | 52.79 | 52.81 | 675,449 | -0.52(-0.97%) |
Dec 29, 2015 | 53.13 | 53.81 | 53.03 | 53.33 | 871,968 | +0.51(+0.97%) |
Dec 28, 2015 | 52.67 | 52.82 | 52.19 | 52.82 | 1,577,055 | -0.10(-0.18%) |
Dec 24, 2015 | 52.93 | 52.92 | 52.92 | 52.92 | 474,979 | -0.07(-0.13%) |
Dec 23, 2015 | 51.99 | 53.27 | 51.88 | 52.99 | 2,526,615 | +1.16(+2.24%) |
Dec 22, 2015 | 51.41 | 52.00 | 51.25 | 51.83 | 1,976,633 | +0.60(+1.17%) |
Dec 21, 2015 | 51.07 | 51.76 | 50.90 | 51.23 | 1,942,782 | +0.55(+1.09%) |
Dec 18, 2015 | 51.61 | 51.65 | 50.65 | 50.67 | 3,160,801 | -1.18(-2.27%) |
Dec 17, 2015 | 53.68 | 54.11 | 51.74 | 51.85 | 2,381,832 | -1.86(-3.47%) |
Dec 16, 2015 | 53.77 | 53.98 | 52.70 | 53.71 | 1,592,661 | +0.35(+0.67%) |
Dec 15, 2015 | 53.32 | 53.60 | 52.88 | 53.36 | 2,214,855 | +0.44(+0.83%) |
Dec 14, 2015 | 52.32 | 53.77 | 52.28 | 52.92 | 2,469,892 | +0.15(+0.28%) |
Dec 11, 2015 | 53.05 | 53.49 | 52.55 | 52.77 | 2,617,376 | -1.45(-2.67%) |
Dec 10, 2015 | 54.68 | 54.84 | 54.13 | 54.22 | 2,273,356 | -0.49(-0.90%) |
Dec 09, 2015 | 54.10 | 55.27 | 54.05 | 54.71 | 2,933,124 | +0.34(+0.63%) |
Dec 08, 2015 | 54.32 | 54.42 | 53.71 | 54.37 | 2,944,664 | -0.40(-0.72%) |
Dec 07, 2015 | 55.88 | 56.05 | 54.43 | 54.76 | 2,455,159 | -1.32(-2.35%) |
Dec 04, 2015 | 55.47 | 56.31 | 55.47 | 56.08 | 3,643,454 | +0.84(+1.51%) |
Dec 03, 2015 | 56.20 | 56.27 | 54.85 | 55.24 | 5,001,028 | -0.78(-1.40%) |
Dec 02, 2015 | 55.49 | 56.87 | 55.31 | 56.03 | 9,819,255 | +0.42(+0.76%) |
Dec 01, 2015 | 55.16 | 55.84 | 54.90 | 55.61 | 4,746,178 | +0.71(+1.29%) |
Nov 30, 2015 | 55.88 | 55.96 | 54.82 | 54.90 | 3,563,741 | -0.91(-1.62%) |
Nov 27, 2015 | 55.73 | 55.95 | 55.60 | 55.81 | 1,124,540 | +0.16(+0.29%) |
Nov 25, 2015 | 56.06 | 55.64 | 55.64 | 55.64 | 2,353,830 | -0.22(-0.39%) |
Nov 24, 2015 | 56.18 | 56.45 | 55.15 | 55.86 | 2,454,082 | -0.66(-1.17%) |
Nov 23, 2015 | 57.32 | 57.46 | 56.37 | 56.52 | 2,791,133 | -0.74(-1.29%) |
Nov 20, 2015 | 57.25 | 57.43 | 57.13 | 57.26 | 3,123,980 | +0.28(+0.50%) |
Nov 19, 2015 | 57.12 | 57.37 | 56.80 | 56.98 | 1,517,843 | -0.03(-0.06%) |
Nov 18, 2015 | 56.84 | 57.13 | 56.48 | 57.01 | 1,511,839 | +0.44(+0.78%) |
Nov 17, 2015 | 56.67 | 57.01 | 56.42 | 56.57 | 1,159,580 | +0.09(+0.17%) |
Nov 16, 2015 | 56.17 | 56.57 | 55.95 | 56.48 | 1,700,361 | +0.34(+0.61%) |
Nov 13, 2015 | 57.09 | 57.19 | 56.13 | 56.13 | 1,257,792 | -1.04(-1.82%) |
Nov 12, 2015 | 57.57 | 57.79 | 57.10 | 57.18 | 1,960,968 | -0.66(-1.15%) |
Nov 11, 2015 | 57.27 | 58.09 | 57.07 | 57.84 | 2,125,920 | +0.49(+0.86%) |
Nov 10, 2015 | 57.02 | 57.50 | 56.93 | 57.35 | 2,095,681 | +0.14(+0.24%) |
Nov 09, 2015 | 57.72 | 58.18 | 56.96 | 57.21 | 1,370,060 | -0.72(-1.25%) |
Nov 06, 2015 | 57.06 | 58.14 | 57.03 | 57.93 | 2,647,119 | +0.87(+1.53%) |
Nov 05, 2015 | 56.67 | 57.51 | 56.44 | 57.06 | 4,201,282 | +0.55(+0.98%) |
Nov 04, 2015 | 55.60 | 58.44 | 55.56 | 56.51 | 6,553,202 | +0.92(+1.66%) |
Nov 03, 2015 | 56.94 | 59.71 | 55.24 | 55.59 | 10,945,064 | -7.79(-12.29%) |
Nov 02, 2015 | 62.32 | 63.46 | 60.86 | 63.38 | 3,261,663 | +0.50(+0.80%) |
Oct 30, 2015 | 62.80 | 62.95 | 62.43 | 62.88 | 2,338,072 | +0.16(+0.25%) |
Oct 29, 2015 | 62.65 | 62.83 | 62.42 | 62.72 | 1,339,654 | -0.04(-0.07%) |
Oct 28, 2015 | 61.49 | 62.77 | 61.23 | 62.76 | 1,214,187 | +1.55(+2.54%) |
Oct 27, 2015 | 61.17 | 61.55 | 60.97 | 61.21 | 1,389,320 | -0.30(-0.49%) |
Oct 26, 2015 | 61.33 | 61.56 | 61.07 | 61.51 | 1,095,842 | +0.09(+0.15%) |
Oct 23, 2015 | 61.39 | 61.51 | 60.87 | 61.42 | 1,181,045 | +0.57(+0.94%) |
Oct 22, 2015 | 60.48 | 61.22 | 60.22 | 60.85 | 1,204,139 | +0.72(+1.20%) |
Oct 21, 2015 | 61.06 | 61.27 | 60.08 | 60.12 | 955,097 | -0.78(-1.29%) |
Oct 20, 2015 | 60.79 | 61.06 | 60.46 | 60.91 | 990,343 | +0.03(+0.04%) |
Oct 19, 2015 | 60.35 | 60.95 | 60.15 | 60.88 | 1,190,687 | +0.22(+0.37%) |
Oct 16, 2015 | 60.41 | 60.66 | 60.00 | 60.66 | 1,155,510 | +0.47(+0.77%) |
Oct 15, 2015 | 60.24 | 60.25 | 59.60 | 60.19 | 1,936,394 | +0.37(+0.62%) |
Oct 14, 2015 | 60.30 | 60.65 | 59.67 | 59.82 | 1,281,506 | -0.40(-0.66%) |
Oct 13, 2015 | 60.74 | 61.13 | 60.01 | 60.22 | 1,440,628 | -0.84(-1.38%) |
Oct 12, 2015 | 60.79 | 61.36 | 60.59 | 61.06 | 808,869 | +0.28(+0.45%) |
Oct 09, 2015 | 61.44 | 61.78 | 60.44 | 60.79 | 1,748,701 | -0.69(-1.12%) |
Oct 08, 2015 | 60.44 | 61.55 | 60.31 | 61.48 | 1,837,493 | +1.00(+1.65%) |
Oct 07, 2015 | 60.20 | 60.60 | 59.81 | 60.48 | 1,560,051 | +0.60(+1.01%) |
Oct 06, 2015 | 59.61 | 59.89 | 59.21 | 59.87 | 1,414,106 | +0.09(+0.16%) |
Oct 05, 2015 | 59.08 | 59.95 | 59.08 | 59.78 | 1,256,057 | +0.84(+1.43%) |
Oct 02, 2015 | 57.27 | 58.99 | 57.05 | 58.94 | 1,023,344 | +0.66(+1.14%) |