Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.00 | 54.29 | 54.29 | 54.29 | 6,771,803 | +0.09(+0.16%) |
Dec 30, 2015 | 54.03 | 54.90 | 54.00 | 54.21 | 7,380,152 | -0.68(-1.23%) |
Dec 29, 2015 | 55.80 | 55.93 | 54.41 | 54.88 | 8,974,317 | +0.07(+0.13%) |
Dec 28, 2015 | 54.11 | 54.84 | 53.73 | 54.81 | 8,500,599 | -0.09(-0.16%) |
Dec 24, 2015 | 55.19 | 54.90 | 54.90 | 54.90 | 3,814,029 | -0.37(-0.68%) |
Dec 23, 2015 | 54.96 | 55.30 | 54.47 | 55.27 | 9,966,376 | +1.18(+2.19%) |
Dec 22, 2015 | 53.26 | 54.31 | 53.06 | 54.09 | 10,214,590 | +1.20(+2.27%) |
Dec 21, 2015 | 52.49 | 53.20 | 52.27 | 52.89 | 10,097,698 | +0.47(+0.91%) |
Dec 18, 2015 | 53.74 | 53.84 | 52.41 | 52.42 | 19,466,662 | -1.45(-2.69%) |
Dec 17, 2015 | 55.35 | 55.63 | 53.82 | 53.86 | 10,634,139 | -1.57(-2.84%) |
Dec 16, 2015 | 55.65 | 56.28 | 55.09 | 55.44 | 10,103,183 | -0.48(-0.86%) |
Dec 15, 2015 | 55.27 | 56.15 | 54.92 | 55.92 | 13,503,780 | +1.42(+2.60%) |
Dec 14, 2015 | 54.00 | 54.90 | 53.79 | 54.50 | 14,542,260 | +0.16(+0.29%) |
Dec 11, 2015 | 55.64 | 55.08 | 54.27 | 54.35 | 12,122,587 | -1.29(-2.32%) |
Dec 10, 2015 | 55.88 | 57.00 | 55.58 | 55.64 | 9,248,070 | -0.50(-0.89%) |
Dec 09, 2015 | 56.12 | 57.58 | 55.59 | 56.14 | 11,960,875 | +0.48(+0.87%) |
Dec 08, 2015 | 55.44 | 56.81 | 54.33 | 55.65 | 10,669,396 | -1.01(-1.79%) |
Dec 07, 2015 | 56.55 | 57.04 | 56.10 | 56.67 | 13,570,126 | -1.49(-2.56%) |
Dec 04, 2015 | 57.47 | 58.43 | 56.95 | 58.15 | 11,055,294 | -0.08(-0.13%) |
Dec 03, 2015 | 59.52 | 59.64 | 57.71 | 58.23 | 10,653,709 | -0.78(-1.32%) |
Dec 02, 2015 | 60.24 | 60.87 | 58.86 | 59.01 | 12,325,844 | -1.84(-3.02%) |
Dec 01, 2015 | 59.79 | 60.89 | 59.55 | 60.85 | 10,499,114 | +0.79(+1.32%) |
Nov 30, 2015 | 60.01 | 60.61 | 59.80 | 60.05 | 10,246,028 | +0.25(+0.42%) |
Nov 27, 2015 | 59.39 | 59.94 | 59.12 | 59.80 | 4,069,713 | -0.15(-0.26%) |
Nov 25, 2015 | 59.88 | 59.96 | 59.96 | 59.96 | 5,243,893 | -0.50(-0.83%) |
Nov 24, 2015 | 59.94 | 61.08 | 59.59 | 60.46 | 9,000,130 | +0.74(+1.24%) |
Nov 23, 2015 | 59.31 | 59.87 | 59.01 | 59.72 | 7,576,709 | +0.05(+0.09%) |
Nov 20, 2015 | 60.26 | 60.42 | 58.95 | 59.66 | 10,965,891 | -0.60(-0.99%) |
Nov 19, 2015 | 60.11 | 60.86 | 60.04 | 60.26 | 8,630,633 | -0.49(-0.80%) |
Nov 18, 2015 | 59.55 | 60.85 | 59.36 | 60.75 | 8,993,305 | +1.40(+2.36%) |
Nov 17, 2015 | 60.35 | 60.58 | 59.29 | 59.35 | 7,212,851 | -1.23(-2.03%) |
Nov 16, 2015 | 58.98 | 60.71 | 58.60 | 60.58 | 8,576,268 | +1.69(+2.88%) |
Nov 13, 2015 | 58.97 | 59.58 | 58.55 | 58.88 | 9,454,098 | -0.36(-0.60%) |
Nov 12, 2015 | 59.05 | 60.16 | 58.71 | 59.24 | 10,524,836 | -0.80(-1.33%) |
Nov 11, 2015 | 60.69 | 60.78 | 59.36 | 60.04 | 7,206,600 | -0.88(-1.45%) |
Nov 10, 2015 | 59.86 | 60.99 | 59.77 | 60.92 | 7,693,585 | +0.67(+1.10%) |
Nov 09, 2015 | 60.96 | 61.32 | 59.80 | 60.25 | 7,576,894 | -0.89(-1.45%) |
Nov 06, 2015 | 60.36 | 61.15 | 59.55 | 61.14 | 9,626,004 | +0.20(+0.33%) |
Nov 05, 2015 | 61.67 | 62.43 | 60.79 | 60.94 | 8,703,108 | -1.17(-1.88%) |
Nov 04, 2015 | 62.99 | 63.19 | 61.71 | 62.11 | 11,363,382 | -0.94(-1.48%) |
Nov 03, 2015 | 61.77 | 63.75 | 61.63 | 63.04 | 13,262,203 | +1.62(+2.63%) |
Nov 02, 2015 | 60.05 | 61.66 | 59.90 | 61.43 | 10,963,987 | +0.98(+1.62%) |
Oct 30, 2015 | 60.82 | 61.01 | 59.29 | 60.45 | 12,251,537 | -0.41(-0.67%) |
Oct 29, 2015 | 60.89 | 61.83 | 60.61 | 60.86 | 8,550,773 | -0.34(-0.56%) |
Oct 28, 2015 | 60.21 | 61.64 | 59.70 | 61.20 | 14,602,808 | +1.69(+2.83%) |
Oct 27, 2015 | 58.36 | 59.87 | 58.27 | 59.51 | 12,014,176 | -0.15(-0.26%) |
Oct 26, 2015 | 60.37 | 60.44 | 59.53 | 59.66 | 10,198,597 | -0.93(-1.53%) |
Oct 23, 2015 | 60.20 | 61.28 | 59.86 | 60.59 | 11,466,081 | +0.07(+0.11%) |
Oct 22, 2015 | 59.06 | 60.72 | 58.96 | 60.52 | 11,755,404 | +2.03(+3.48%) |
Oct 21, 2015 | 58.23 | 59.53 | 58.09 | 58.49 | 10,274,252 | +0.06(+0.11%) |
Oct 20, 2015 | 57.14 | 58.84 | 57.11 | 58.43 | 11,509,850 | +1.09(+1.90%) |
Oct 19, 2015 | 56.73 | 58.33 | 56.62 | 57.34 | 9,806,953 | -0.29(-0.50%) |
Oct 16, 2015 | 58.58 | 58.62 | 56.06 | 57.62 | 23,053,682 | -1.28(-2.17%) |
Oct 15, 2015 | 58.28 | 58.98 | 57.13 | 58.90 | 14,264,227 | +0.89(+1.53%) |
Oct 14, 2015 | 57.69 | 58.26 | 57.05 | 58.01 | 9,294,217 | +0.29(+0.50%) |
Oct 13, 2015 | 57.38 | 58.84 | 57.23 | 57.72 | 8,619,859 | -0.23(-0.40%) |
Oct 12, 2015 | 59.28 | 59.28 | 57.44 | 57.96 | 9,795,883 | -1.10(-1.86%) |
Oct 09, 2015 | 59.66 | 59.83 | 58.67 | 59.05 | 8,847,811 | -0.22(-0.37%) |
Oct 08, 2015 | 58.22 | 59.49 | 57.55 | 59.27 | 10,921,960 | +1.00(+1.71%) |
Oct 07, 2015 | 58.33 | 59.47 | 57.65 | 58.27 | 16,379,299 | +1.09(+1.91%) |
Oct 06, 2015 | 55.91 | 57.55 | 55.59 | 57.18 | 15,093,257 | +1.43(+2.57%) |
Oct 05, 2015 | 55.10 | 56.25 | 54.95 | 55.75 | 11,379,526 | +1.37(+2.52%) |
Oct 02, 2015 | 51.76 | 54.48 | 51.48 | 54.38 | 16,472,136 | +2.06(+3.95%) |