Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2015 | 53.96 | 53.96 | 53.96 | 0 | +0.03(+0.06%) | |
Dec 23, 2015 | 53.93 | 53.95 | 53.93 | 53.93 | 9,880,550 | +0.00(+0.00%) |
Dec 22, 2015 | 53.92 | 53.94 | 53.91 | 53.93 | 6,664,162 | +0.01(+0.02%) |
Dec 21, 2015 | 53.89 | 53.93 | 53.89 | 53.92 | 14,029,938 | +1.07(+2.02%) |
Dec 18, 2015 | 53.01 | 53.07 | 52.81 | 52.85 | 4,349,574 | -0.14(-0.26%) |
Dec 17, 2015 | 53.10 | 53.14 | 52.99 | 52.99 | 2,737,739 | -0.01(-0.02%) |
Dec 16, 2015 | 53.02 | 53.11 | 52.94 | 53.00 | 2,758,045 | -0.01(-0.02%) |
Dec 15, 2015 | 53.08 | 53.18 | 52.96 | 53.01 | 2,030,945 | +0.02(+0.04%) |
Dec 14, 2015 | 53.04 | 53.12 | 52.93 | 52.99 | 2,600,671 | +0.00(+0.00%) |
Dec 11, 2015 | 53.07 | 53.19 | 52.90 | 52.99 | 2,992,060 | -0.12(-0.23%) |
Dec 10, 2015 | 53.11 | 53.17 | 53.09 | 53.11 | 1,919,583 | +0.02(+0.04%) |
Dec 09, 2015 | 53.20 | 53.25 | 53.05 | 53.09 | 2,726,614 | -0.09(-0.17%) |
Dec 08, 2015 | 53.19 | 53.27 | 53.12 | 53.18 | 1,934,267 | +0.00(+0.00%) |
Dec 07, 2015 | 53.25 | 53.29 | 53.13 | 53.18 | 1,093,599 | -0.02(-0.04%) |
Dec 04, 2015 | 52.90 | 53.33 | 52.87 | 53.20 | 1,923,517 | +0.33(+0.62%) |
Dec 03, 2015 | 52.86 | 52.97 | 52.80 | 52.87 | 2,428,105 | +0.02(+0.04%) |
Dec 02, 2015 | 52.86 | 52.93 | 52.78 | 52.85 | 1,709,583 | +0.00(+0.00%) |
Dec 01, 2015 | 52.82 | 52.99 | 52.80 | 52.85 | 3,887,632 | +0.05(+0.09%) |
Nov 30, 2015 | 52.81 | 52.90 | 52.76 | 52.80 | 3,312,656 | -0.02(-0.04%) |
Nov 27, 2015 | 52.81 | 52.85 | 52.78 | 52.82 | 746,862 | +0.01(+0.02%) |
Nov 25, 2015 | 52.81 | 52.81 | 52.81 | 0 | -0.01(-0.02%) | |
Nov 24, 2015 | 52.75 | 52.86 | 52.70 | 52.82 | 2,225,933 | +0.05(+0.09%) |
Nov 23, 2015 | 52.77 | 1,302,310 | +0.05(+0.09%) | |||
Nov 20, 2015 | 52.70 | 52.77 | 52.69 | 52.72 | 2,115,263 | +0.03(+0.06%) |
Nov 19, 2015 | 52.72 | 52.77 | 52.64 | 52.69 | 2,927,511 | -0.04(-0.08%) |
Nov 18, 2015 | 52.70 | 52.83 | 52.64 | 52.73 | 3,604,826 | +0.04(+0.08%) |
Nov 17, 2015 | 52.73 | 52.74 | 52.61 | 52.69 | 1,370,631 | -0.03(-0.06%) |
Nov 16, 2015 | 52.57 | 52.72 | 52.55 | 52.72 | 1,406,007 | +0.13(+0.25%) |
Nov 13, 2015 | 52.61 | 52.69 | 52.51 | 52.59 | 1,254,948 | +0.00(+0.00%) |
Nov 12, 2015 | 52.58 | 52.67 | 52.51 | 52.59 | 1,144,977 | -0.01(-0.02%) |
Nov 11, 2015 | 52.60 | 52.68 | 52.56 | 52.60 | 891,791 | -0.06(-0.11%) |
Nov 10, 2015 | 52.55 | 52.67 | 52.50 | 52.66 | 1,086,976 | +0.06(+0.11%) |
Nov 09, 2015 | 52.56 | 52.65 | 52.46 | 52.60 | 1,344,002 | +0.03(+0.06%) |
Nov 06, 2015 | 52.58 | 52.64 | 52.52 | 52.57 | 2,268,160 | -0.16(-0.30%) |
Nov 05, 2015 | 52.71 | 52.76 | 52.65 | 52.73 | 1,517,933 | +0.02(+0.04%) |
Nov 04, 2015 | 52.70 | 52.73 | 52.65 | 52.71 | 1,622,826 | +0.00(+0.00%) |
Nov 03, 2015 | 52.67 | 52.73 | 52.64 | 52.71 | 1,408,704 | +0.01(+0.02%) |