Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.68 | 54.32 | 54.32 | 54.32 | 277,160 | -0.49(-0.89%) |
Dec 30, 2015 | 55.03 | 55.09 | 54.78 | 54.81 | 502,599 | -0.36(-0.64%) |
Dec 29, 2015 | 55.10 | 55.23 | 55.05 | 55.17 | 660,212 | +0.43(+0.78%) |
Dec 28, 2015 | 54.64 | 54.75 | 54.49 | 54.74 | 380,798 | -0.16(-0.28%) |
Dec 24, 2015 | 55.09 | 54.89 | 54.89 | 54.89 | 101,891 | -0.20(-0.37%) |
Dec 23, 2015 | 54.61 | 55.12 | 54.49 | 55.10 | 486,495 | +0.87(+1.61%) |
Dec 22, 2015 | 53.98 | 54.31 | 53.69 | 54.22 | 939,464 | +0.48(+0.89%) |
Dec 21, 2015 | 53.82 | 53.86 | 53.34 | 53.75 | 1,397,159 | +0.28(+0.52%) |
Dec 18, 2015 | 54.08 | 54.16 | 53.47 | 53.47 | 554,135 | -0.85(-1.57%) |
Dec 17, 2015 | 55.12 | 55.18 | 54.32 | 54.32 | 408,804 | -0.73(-1.32%) |
Dec 16, 2015 | 54.58 | 55.13 | 54.39 | 55.05 | 504,563 | +0.71(+1.31%) |
Dec 15, 2015 | 53.91 | 54.55 | 53.90 | 54.33 | 405,622 | +0.84(+1.58%) |
Dec 14, 2015 | 52.97 | 53.52 | 52.72 | 53.49 | 415,264 | +0.53(+1.01%) |
Dec 11, 2015 | 53.25 | 53.43 | 52.90 | 52.96 | 646,014 | -0.82(-1.53%) |
Dec 10, 2015 | 53.70 | 54.19 | 53.67 | 53.78 | 985,631 | +0.10(+0.19%) |
Dec 09, 2015 | 53.61 | 54.51 | 53.42 | 53.67 | 368,478 | -0.13(-0.25%) |
Dec 08, 2015 | 53.84 | 54.10 | 53.59 | 53.81 | 351,679 | -0.48(-0.89%) |
Dec 07, 2015 | 54.29 | 54.36 | 53.94 | 54.29 | 326,053 | -0.29(-0.52%) |
Dec 04, 2015 | 53.66 | 54.63 | 53.65 | 54.58 | 391,654 | +0.88(+1.64%) |
Dec 03, 2015 | 54.47 | 54.47 | 53.51 | 53.70 | 480,144 | -0.67(-1.24%) |
Dec 02, 2015 | 54.99 | 55.05 | 54.30 | 54.37 | 369,024 | -0.63(-1.15%) |
Dec 01, 2015 | 54.71 | 55.02 | 54.67 | 55.00 | 1,015,249 | +0.49(+0.90%) |
Nov 30, 2015 | 54.63 | 54.76 | 54.47 | 54.51 | 398,387 | -0.07(-0.13%) |
Nov 27, 2015 | 54.45 | 54.62 | 54.43 | 54.58 | 159,855 | +0.07(+0.13%) |
Nov 25, 2015 | 54.47 | 54.51 | 54.51 | 54.51 | 449,137 | -0.03(-0.05%) |
Nov 24, 2015 | 54.09 | 54.69 | 54.09 | 54.54 | 874,772 | +0.23(+0.42%) |
Nov 23, 2015 | 54.31 | 54.47 | 54.17 | 54.31 | 243,752 | -0.01(-0.03%) |
Nov 20, 2015 | 54.68 | 54.83 | 54.26 | 54.33 | 253,960 | -0.13(-0.24%) |
Nov 19, 2015 | 54.28 | 54.55 | 54.28 | 54.46 | 247,435 | +0.16(+0.30%) |
Nov 18, 2015 | 53.91 | 54.36 | 53.76 | 54.30 | 268,428 | +0.48(+0.90%) |
Nov 17, 2015 | 53.95 | 54.25 | 53.67 | 53.81 | 273,469 | -0.12(-0.23%) |
Nov 16, 2015 | 52.91 | 53.95 | 52.91 | 53.94 | 305,891 | +1.01(+1.91%) |
Nov 13, 2015 | 53.36 | 53.50 | 52.92 | 52.93 | 656,746 | -0.57(-1.07%) |
Nov 12, 2015 | 53.96 | 54.02 | 53.47 | 53.50 | 268,028 | -0.78(-1.44%) |
Nov 11, 2015 | 54.42 | 54.51 | 54.25 | 54.28 | 177,086 | -0.01(-0.01%) |
Nov 10, 2015 | 54.14 | 54.35 | 54.05 | 54.29 | 452,349 | +0.10(+0.19%) |
Nov 09, 2015 | 54.53 | 54.53 | 54.00 | 54.19 | 933,265 | -0.54(-0.98%) |
Nov 06, 2015 | 54.96 | 54.96 | 54.25 | 54.72 | 203,503 | -0.50(-0.90%) |
Nov 05, 2015 | 55.56 | 55.59 | 55.10 | 55.22 | 218,983 | -0.43(-0.76%) |
Nov 04, 2015 | 56.03 | 56.03 | 55.54 | 55.65 | 372,111 | -0.27(-0.49%) |
Nov 03, 2015 | 55.70 | 56.06 | 55.58 | 55.92 | 318,816 | +0.20(+0.36%) |
Nov 02, 2015 | 55.16 | 55.76 | 55.16 | 55.72 | 594,484 | +0.59(+1.06%) |
Oct 30, 2015 | 55.32 | 55.50 | 55.12 | 55.13 | 294,761 | -0.10(-0.19%) |
Oct 29, 2015 | 55.21 | 55.30 | 55.02 | 55.24 | 278,131 | -0.14(-0.25%) |
Oct 28, 2015 | 55.05 | 55.44 | 54.72 | 55.38 | 328,821 | +0.46(+0.84%) |
Oct 27, 2015 | 54.95 | 54.99 | 54.69 | 54.91 | 199,597 | -0.18(-0.32%) |
Oct 26, 2015 | 55.40 | 55.45 | 55.05 | 55.09 | 470,340 | -0.40(-0.73%) |
Oct 23, 2015 | 55.59 | 55.59 | 55.26 | 55.49 | 344,848 | +0.16(+0.29%) |
Oct 22, 2015 | 54.43 | 55.40 | 54.43 | 55.33 | 382,902 | +1.14(+2.10%) |
Oct 21, 2015 | 54.44 | 54.62 | 54.14 | 54.20 | 823,161 | -0.20(-0.36%) |
Oct 20, 2015 | 54.37 | 54.53 | 54.28 | 54.39 | 1,451,982 | -0.16(-0.30%) |
Oct 19, 2015 | 54.47 | 54.55 | 54.27 | 54.55 | 333,128 | -0.13(-0.24%) |
Oct 16, 2015 | 54.41 | 54.69 | 54.35 | 54.69 | 505,370 | +0.40(+0.74%) |
Oct 15, 2015 | 53.74 | 54.28 | 53.65 | 54.28 | 272,362 | +0.67(+1.26%) |
Oct 14, 2015 | 53.42 | 53.75 | 53.39 | 53.61 | 471,934 | +0.15(+0.27%) |
Oct 13, 2015 | 53.49 | 53.72 | 53.38 | 53.46 | 913,908 | -0.23(-0.44%) |
Oct 12, 2015 | 53.65 | 53.72 | 53.56 | 53.70 | 594,557 | +0.02(+0.04%) |
Oct 09, 2015 | 53.86 | 53.88 | 53.53 | 53.67 | 232,745 | -0.11(-0.20%) |
Oct 08, 2015 | 53.10 | 53.81 | 53.07 | 53.78 | 879,779 | +0.55(+1.03%) |
Oct 07, 2015 | 53.02 | 53.27 | 52.77 | 53.23 | 429,496 | +0.54(+1.03%) |
Oct 06, 2015 | 52.63 | 52.87 | 52.52 | 52.69 | 393,901 | +0.06(+0.11%) |
Oct 05, 2015 | 51.96 | 52.66 | 51.95 | 52.63 | 496,578 | +1.03(+2.00%) |
Oct 02, 2015 | 50.45 | 51.60 | 50.34 | 51.60 | 502,168 | +0.78(+1.54%) |