Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.37 | 53.98 | 53.98 | 53.98 | 1,283,850 | -0.69(-1.26%) |
Dec 30, 2015 | 54.96 | 55.03 | 54.61 | 54.67 | 880,584 | -0.24(-0.44%) |
Dec 29, 2015 | 54.73 | 54.97 | 54.70 | 54.90 | 1,277,365 | +0.48(+0.88%) |
Dec 28, 2015 | 54.40 | 54.52 | 54.21 | 54.43 | 963,286 | +0.00(+0.00%) |
Dec 24, 2015 | 54.44 | 54.43 | 54.43 | 54.43 | 501,811 | -0.15(-0.27%) |
Dec 23, 2015 | 54.07 | 54.67 | 53.92 | 54.58 | 1,602,825 | +0.66(+1.22%) |
Dec 22, 2015 | 53.05 | 54.15 | 52.93 | 53.92 | 2,376,802 | +0.85(+1.60%) |
Dec 21, 2015 | 53.22 | 53.32 | 52.67 | 53.07 | 2,228,637 | +0.20(+0.38%) |
Dec 18, 2015 | 53.23 | 53.30 | 52.85 | 52.87 | 2,718,646 | -0.62(-1.16%) |
Dec 17, 2015 | 53.50 | 53.97 | 52.95 | 53.49 | 3,206,832 | -0.27(-0.50%) |
Dec 16, 2015 | 53.42 | 53.83 | 52.93 | 53.75 | 3,225,966 | +0.34(+0.64%) |
Dec 15, 2015 | 53.21 | 53.58 | 52.93 | 53.41 | 3,239,807 | +0.32(+0.61%) |
Dec 14, 2015 | 52.40 | 53.16 | 52.40 | 53.09 | 2,714,068 | +0.71(+1.35%) |
Dec 11, 2015 | 52.48 | 52.70 | 52.10 | 52.38 | 1,846,320 | -0.45(-0.85%) |
Dec 10, 2015 | 52.73 | 53.32 | 52.33 | 52.83 | 2,315,484 | +0.10(+0.18%) |
Dec 09, 2015 | 52.42 | 53.18 | 52.29 | 52.73 | 2,394,867 | -0.16(-0.31%) |
Dec 08, 2015 | 52.47 | 53.04 | 52.20 | 52.90 | 2,342,385 | +0.23(+0.44%) |
Dec 07, 2015 | 52.36 | 52.95 | 52.22 | 52.66 | 2,345,724 | +0.25(+0.47%) |
Dec 04, 2015 | 51.30 | 52.57 | 51.20 | 52.42 | 2,843,512 | +1.23(+2.41%) |
Dec 03, 2015 | 51.43 | 51.93 | 50.94 | 51.18 | 3,227,989 | -0.27(-0.52%) |
Dec 02, 2015 | 51.68 | 51.98 | 51.39 | 51.45 | 3,005,901 | -0.37(-0.71%) |
Dec 01, 2015 | 51.83 | 52.28 | 51.57 | 51.82 | 3,283,418 | +0.46(+0.89%) |
Nov 30, 2015 | 51.80 | 51.87 | 51.33 | 51.36 | 4,203,600 | -0.37(-0.72%) |
Nov 27, 2015 | 51.48 | 51.87 | 51.34 | 51.74 | 1,559,443 | +0.44(+0.86%) |
Nov 25, 2015 | 50.47 | 51.30 | 51.30 | 51.30 | 3,515,595 | +0.98(+1.95%) |
Nov 24, 2015 | 50.76 | 51.07 | 50.08 | 50.32 | 4,081,675 | -0.53(-1.04%) |
Nov 23, 2015 | 49.97 | 51.30 | 49.75 | 50.84 | 7,059,088 | +1.72(+3.50%) |
Nov 20, 2015 | 49.62 | 49.64 | 49.02 | 49.12 | 2,870,119 | -0.16(-0.33%) |
Nov 19, 2015 | 49.42 | 49.73 | 49.21 | 49.29 | 2,361,436 | +0.12(+0.24%) |
Nov 18, 2015 | 49.10 | 49.28 | 48.66 | 49.17 | 4,004,771 | +0.21(+0.42%) |
Nov 17, 2015 | 49.63 | 49.92 | 48.01 | 48.96 | 4,321,029 | -0.67(-1.34%) |
Nov 16, 2015 | 49.01 | 49.64 | 49.00 | 49.63 | 2,088,588 | +0.62(+1.27%) |
Nov 13, 2015 | 49.13 | 49.46 | 48.87 | 49.01 | 2,363,745 | -0.16(-0.32%) |
Nov 12, 2015 | 49.81 | 50.02 | 49.13 | 49.16 | 2,500,570 | -0.98(-1.95%) |
Nov 11, 2015 | 49.99 | 50.41 | 49.98 | 50.14 | 1,729,042 | +0.22(+0.43%) |
Nov 10, 2015 | 49.87 | 50.20 | 49.71 | 49.92 | 1,648,305 | -0.10(-0.21%) |
Nov 09, 2015 | 50.17 | 50.24 | 49.59 | 50.03 | 1,757,886 | -0.34(-0.68%) |
Nov 06, 2015 | 51.19 | 51.19 | 49.90 | 50.37 | 2,460,842 | -1.07(-2.08%) |
Nov 05, 2015 | 50.88 | 51.49 | 50.79 | 51.44 | 2,012,043 | +0.51(+1.00%) |
Nov 04, 2015 | 50.73 | 51.30 | 50.65 | 50.93 | 3,842,940 | +0.44(+0.87%) |
Nov 03, 2015 | 50.70 | 51.14 | 49.72 | 50.49 | 5,680,725 | -1.87(-3.57%) |
Nov 02, 2015 | 52.44 | 52.54 | 51.96 | 52.36 | 2,846,011 | +0.07(+0.13%) |
Oct 30, 2015 | 52.48 | 52.78 | 52.28 | 52.29 | 2,151,988 | -0.35(-0.66%) |
Oct 29, 2015 | 52.39 | 52.74 | 52.03 | 52.64 | 1,338,739 | +0.05(+0.10%) |
Oct 28, 2015 | 52.72 | 52.76 | 52.10 | 52.59 | 1,356,544 | -0.09(-0.17%) |
Oct 27, 2015 | 52.86 | 53.02 | 52.44 | 52.68 | 1,247,517 | -0.38(-0.71%) |
Oct 26, 2015 | 53.21 | 53.33 | 52.92 | 53.05 | 2,219,487 | -0.11(-0.21%) |
Oct 23, 2015 | 53.42 | 53.61 | 52.94 | 53.17 | 2,669,537 | -0.23(-0.43%) |
Oct 22, 2015 | 51.90 | 53.64 | 51.87 | 53.40 | 3,434,730 | +1.78(+3.45%) |
Oct 21, 2015 | 51.25 | 51.89 | 51.12 | 51.62 | 1,884,665 | +0.47(+0.93%) |
Oct 20, 2015 | 51.64 | 51.64 | 51.09 | 51.14 | 2,110,732 | -0.47(-0.92%) |
Oct 19, 2015 | 51.70 | 52.03 | 51.54 | 51.62 | 2,810,468 | -0.13(-0.26%) |
Oct 16, 2015 | 51.53 | 51.79 | 51.30 | 51.75 | 1,409,925 | +0.44(+0.85%) |
Oct 15, 2015 | 51.14 | 51.37 | 50.89 | 51.31 | 1,787,056 | +0.41(+0.80%) |
Oct 14, 2015 | 51.33 | 51.49 | 50.83 | 50.90 | 1,355,486 | -0.53(-1.02%) |
Oct 13, 2015 | 51.51 | 51.75 | 51.33 | 51.43 | 1,794,755 | -0.35(-0.67%) |
Oct 12, 2015 | 51.45 | 51.90 | 51.37 | 51.78 | 1,690,784 | +0.29(+0.56%) |
Oct 09, 2015 | 51.30 | 51.90 | 51.24 | 51.49 | 3,066,329 | +0.15(+0.29%) |
Oct 08, 2015 | 50.55 | 51.36 | 50.37 | 51.34 | 1,909,002 | +0.76(+1.50%) |
Oct 07, 2015 | 50.24 | 50.59 | 50.13 | 50.58 | 2,405,128 | +0.50(+0.99%) |
Oct 06, 2015 | 50.41 | 50.42 | 50.04 | 50.09 | 2,457,146 | -0.38(-0.75%) |
Oct 05, 2015 | 50.28 | 50.62 | 49.97 | 50.47 | 5,331,702 | +0.48(+0.96%) |
Oct 02, 2015 | 48.85 | 49.98 | 48.64 | 49.98 | 2,500,472 | +0.87(+1.77%) |