Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.06 | 52.12 | 52.12 | 52.12 | 12,267,637 | +0.03(+0.06%) |
Dec 30, 2015 | 51.99 | 52.16 | 51.86 | 52.09 | 20,322,408 | +0.04(+0.07%) |
Dec 29, 2015 | 51.85 | 52.09 | 51.84 | 52.05 | 11,572,408 | +0.30(+0.57%) |
Dec 28, 2015 | 51.90 | 51.91 | 51.67 | 51.75 | 11,056,167 | -0.31(-0.60%) |
Dec 24, 2015 | 51.97 | 52.06 | 52.06 | 52.06 | 8,169,406 | +0.11(+0.20%) |
Dec 23, 2015 | 51.80 | 52.05 | 51.75 | 51.96 | 19,931,668 | +0.33(+0.64%) |
Dec 22, 2015 | 51.09 | 51.64 | 51.06 | 51.63 | 19,534,334 | +0.62(+1.21%) |
Dec 21, 2015 | 51.28 | 51.41 | 50.88 | 51.01 | 22,486,262 | -0.16(-0.31%) |
Dec 18, 2015 | 51.19 | 51.34 | 51.05 | 51.17 | 36,598,216 | -0.19(-0.38%) |
Dec 17, 2015 | 51.93 | 52.00 | 51.35 | 51.37 | 26,956,990 | -0.58(-1.11%) |
Dec 16, 2015 | 51.73 | 52.05 | 51.51 | 51.95 | 47,512,204 | +0.39(+0.76%) |
Dec 15, 2015 | 51.35 | 51.77 | 51.32 | 51.55 | 56,473,808 | +0.83(+1.64%) |
Dec 14, 2015 | 51.09 | 51.16 | 50.32 | 50.72 | 59,875,104 | -0.44(-0.87%) |
Dec 11, 2015 | 51.82 | 51.82 | 50.59 | 51.17 | 84,285,816 | -1.04(-2.00%) |
Dec 10, 2015 | 52.29 | 52.49 | 52.12 | 52.21 | 22,079,196 | -0.22(-0.42%) |
Dec 09, 2015 | 52.16 | 52.57 | 52.15 | 52.43 | 25,960,122 | +0.27(+0.52%) |
Dec 08, 2015 | 52.40 | 52.52 | 52.09 | 52.16 | 39,162,476 | -0.66(-1.24%) |
Dec 07, 2015 | 52.97 | 53.08 | 52.78 | 52.81 | 18,633,932 | -0.37(-0.70%) |
Dec 04, 2015 | 53.28 | 53.36 | 53.08 | 53.19 | 21,801,198 | -0.12(-0.23%) |
Dec 03, 2015 | 53.35 | 53.49 | 53.23 | 53.31 | 23,762,996 | -0.14(-0.26%) |
Dec 02, 2015 | 53.52 | 53.69 | 53.43 | 53.45 | 18,449,576 | -0.11(-0.20%) |
Dec 01, 2015 | 53.31 | 53.59 | 53.28 | 53.56 | 15,306,997 | +0.38(+0.71%) |
Nov 30, 2015 | 53.21 | 53.25 | 53.14 | 53.18 | 8,364,479 | -0.03(-0.06%) |
Nov 27, 2015 | 53.16 | 53.25 | 53.11 | 53.21 | 3,529,118 | +0.08(+0.16%) |
Nov 25, 2015 | 53.05 | 53.13 | 53.13 | 53.13 | 11,138,254 | +0.06(+0.11%) |
Nov 24, 2015 | 52.93 | 53.09 | 52.87 | 53.07 | 14,882,309 | +0.07(+0.13%) |
Nov 23, 2015 | 52.98 | 53.08 | 52.95 | 53.00 | 8,024,955 | -0.04(-0.08%) |
Nov 20, 2015 | 53.07 | 53.28 | 53.03 | 53.05 | 15,247,153 | -0.01(-0.02%) |
Nov 19, 2015 | 53.36 | 53.46 | 53.05 | 53.06 | 14,723,416 | -0.48(-0.90%) |
Nov 18, 2015 | 53.41 | 53.57 | 53.41 | 53.54 | 11,679,381 | +0.10(+0.19%) |
Nov 17, 2015 | 53.53 | 53.62 | 53.39 | 53.44 | 14,220,799 | +0.04(+0.07%) |
Nov 16, 2015 | 53.09 | 53.43 | 53.03 | 53.40 | 12,849,277 | +0.25(+0.47%) |
Nov 13, 2015 | 53.33 | 53.38 | 53.14 | 53.15 | 11,693,250 | -0.15(-0.29%) |
Nov 12, 2015 | 53.45 | 53.59 | 53.29 | 53.30 | 18,068,838 | -0.36(-0.67%) |
Nov 11, 2015 | 53.82 | 53.85 | 53.63 | 53.66 | 6,158,818 | -0.13(-0.24%) |
Nov 10, 2015 | 53.85 | 53.91 | 53.71 | 53.79 | 15,105,518 | -0.12(-0.23%) |
Nov 09, 2015 | 54.02 | 54.07 | 53.87 | 53.91 | 15,815,866 | -0.22(-0.41%) |
Nov 06, 2015 | 54.19 | 54.23 | 54.01 | 54.14 | 12,817,337 | -0.26(-0.48%) |
Nov 05, 2015 | 54.59 | 54.65 | 54.39 | 54.40 | 13,319,975 | -0.21(-0.39%) |
Nov 04, 2015 | 54.80 | 54.80 | 54.58 | 54.61 | 9,497,941 | -0.16(-0.29%) |
Nov 03, 2015 | 54.66 | 54.80 | 54.66 | 54.77 | 9,172,502 | +0.06(+0.11%) |
Nov 02, 2015 | 54.55 | 54.74 | 54.51 | 54.71 | 8,551,488 | +0.17(+0.31%) |
Oct 30, 2015 | 54.52 | 54.66 | 54.43 | 54.54 | 13,810,670 | +0.06(+0.12%) |
Oct 29, 2015 | 54.47 | 54.61 | 54.45 | 54.48 | 9,514,221 | -0.14(-0.26%) |
Oct 28, 2015 | 54.47 | 54.63 | 54.37 | 54.62 | 13,550,070 | +0.15(+0.27%) |
Oct 27, 2015 | 54.61 | 54.61 | 54.40 | 54.47 | 8,763,183 | -0.18(-0.33%) |
Oct 26, 2015 | 54.77 | 54.78 | 54.61 | 54.65 | 14,675,139 | -0.06(-0.10%) |
Oct 23, 2015 | 54.75 | 54.88 | 54.55 | 54.71 | 20,711,316 | +0.19(+0.35%) |
Oct 22, 2015 | 54.55 | 54.61 | 54.44 | 54.52 | 18,520,286 | +0.02(+0.04%) |
Oct 21, 2015 | 54.59 | 54.67 | 54.35 | 54.50 | 22,484,914 | -0.06(-0.11%) |
Oct 20, 2015 | 54.42 | 54.62 | 54.37 | 54.56 | 16,150,837 | +0.05(+0.09%) |
Oct 19, 2015 | 54.28 | 54.54 | 54.23 | 54.51 | 16,232,760 | +0.15(+0.27%) |
Oct 16, 2015 | 54.12 | 54.37 | 54.11 | 54.36 | 9,378,815 | +0.25(+0.46%) |
Oct 15, 2015 | 54.07 | 54.15 | 53.93 | 54.11 | 12,627,915 | +0.13(+0.24%) |
Oct 14, 2015 | 54.03 | 54.15 | 53.95 | 53.98 | 12,155,547 | -0.04(-0.07%) |
Oct 13, 2015 | 54.05 | 54.15 | 53.94 | 54.02 | 12,193,954 | -0.13(-0.24%) |
Oct 12, 2015 | 54.29 | 54.34 | 54.07 | 54.15 | 6,066,733 | -0.10(-0.19%) |
Oct 09, 2015 | 54.33 | 54.56 | 54.17 | 54.25 | 15,532,494 | +0.01(+0.01%) |
Oct 08, 2015 | 53.94 | 54.26 | 53.84 | 54.24 | 14,852,079 | +0.22(+0.41%) |
Oct 07, 2015 | 53.77 | 54.07 | 53.67 | 54.02 | 28,240,244 | +0.55(+1.03%) |
Oct 06, 2015 | 53.21 | 53.53 | 53.13 | 53.47 | 21,941,412 | +0.29(+0.55%) |
Oct 05, 2015 | 52.82 | 53.20 | 52.78 | 53.18 | 21,228,590 | +0.63(+1.20%) |
Oct 02, 2015 | 52.20 | 52.57 | 52.05 | 52.55 | 22,058,170 | +0.05(+0.10%) |