Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 53.28 | 53.28 | 53.28 | 0 | -0.85(-1.57%) | |
Dec 30, 2015 | 54.78 | 54.78 | 54.08 | 54.13 | 2,444,373 | -0.53(-0.97%) |
Dec 29, 2015 | 54.28 | 54.85 | 54.23 | 54.66 | 1,188,601 | +0.60(+1.11%) |
Dec 28, 2015 | 53.99 | 54.12 | 53.52 | 54.06 | 1,523,010 | -0.13(-0.24%) |
Dec 24, 2015 | 54.19 | 54.19 | 54.19 | 0 | +0.15(+0.28%) | |
Dec 23, 2015 | 53.85 | 54.10 | 53.74 | 54.04 | 797,780 | +0.29(+0.54%) |
Dec 22, 2015 | 53.62 | 53.80 | 53.32 | 53.75 | 1,147,515 | +0.23(+0.43%) |
Dec 21, 2015 | 53.13 | 53.52 | 52.95 | 53.52 | 2,582,172 | -0.22(-0.41%) |
Dec 18, 2015 | 54.07 | 54.34 | 53.74 | 53.74 | 4,166,648 | -0.75(-1.38%) |
Dec 17, 2015 | 55.41 | 55.61 | 54.43 | 54.49 | 3,766,409 | -0.74(-1.34%) |
Dec 16, 2015 | 55.20 | 55.32 | 54.36 | 55.23 | 1,732,670 | +0.43(+0.78%) |
Dec 15, 2015 | 54.18 | 55.07 | 54.18 | 54.80 | 3,167,312 | +0.85(+1.58%) |
Dec 14, 2015 | 54.40 | 54.49 | 53.37 | 53.95 | 4,017,303 | -0.41(-0.75%) |
Dec 11, 2015 | 54.70 | 55.02 | 54.25 | 54.36 | 3,884,796 | -1.07(-1.93%) |
Dec 10, 2015 | 55.22 | 55.85 | 55.20 | 55.43 | 1,763,869 | +0.20(+0.36%) |
Dec 09, 2015 | 55.68 | 55.96 | 54.92 | 55.23 | 3,399,366 | -0.59(-1.06%) |
Dec 08, 2015 | 55.66 | 56.05 | 55.40 | 55.82 | 1,936,013 | -0.51(-0.91%) |
Dec 07, 2015 | 56.99 | 56.99 | 56.24 | 56.33 | 2,408,872 | -0.47(-0.83%) |
Dec 04, 2015 | 55.97 | 56.91 | 55.70 | 56.80 | 1,945,756 | +0.94(+1.68%) |
Dec 03, 2015 | 56.95 | 56.97 | 55.53 | 55.86 | 3,201,272 | -0.38(-0.68%) |
Dec 02, 2015 | 56.62 | 56.89 | 56.16 | 56.24 | 1,808,080 | -0.22(-0.39%) |
Dec 01, 2015 | 55.88 | 56.46 | 55.88 | 56.46 | 1,555,672 | +0.66(+1.18%) |
Nov 30, 2015 | 55.30 | 55.80 | 55.10 | 55.80 | 2,383,365 | +0.71(+1.29%) |
Nov 27, 2015 | 54.87 | 55.21 | 54.85 | 55.09 | 672,271 | +0.27(+0.49%) |
Nov 25, 2015 | 54.82 | 54.82 | 54.82 | 0 | +0.08(+0.15%) | |
Nov 24, 2015 | 53.87 | 54.80 | 53.87 | 54.74 | 4,007,155 | +0.57(+1.05%) |
Nov 23, 2015 | 54.08 | 54.17 | 1,227,954 | -0.62(-1.13%) | ||
Nov 20, 2015 | 54.61 | 54.79 | 1,333,889 | +0.21(+0.38%) | ||
Nov 19, 2015 | 54.52 | 55.06 | 54.09 | 54.58 | 3,793,736 | +0.42(+0.78%) |
Nov 18, 2015 | 53.87 | 54.22 | 53.39 | 54.16 | 2,840,241 | +0.28(+0.52%) |
Nov 17, 2015 | 53.28 | 54.16 | 53.28 | 53.88 | 2,716,444 | +0.54(+1.01%) |
Nov 16, 2015 | 52.66 | 53.34 | 52.65 | 53.34 | 1,922,090 | +0.68(+1.29%) |
Nov 13, 2015 | 53.09 | 53.26 | 52.43 | 52.66 | 3,322,386 | -0.55(-1.03%) |
Nov 12, 2015 | 53.70 | 53.93 | 53.20 | 53.21 | 2,491,263 | -0.69(-1.28%) |
Nov 11, 2015 | 53.90 | 54.43 | 53.86 | 53.90 | 1,035,393 | +0.02(+0.04%) |
Nov 10, 2015 | 54.00 | 54.17 | 53.66 | 53.88 | 2,437,393 | -0.87(-1.59%) |
Nov 09, 2015 | 55.11 | 55.11 | 54.42 | 54.75 | 1,637,181 | -0.44(-0.80%) |
Nov 06, 2015 | 54.44 | 55.25 | 54.30 | 55.19 | 3,216,485 | +1.08(+2.00%) |
Nov 05, 2015 | 55.11 | 55.19 | 53.97 | 54.11 | 2,609,729 | -1.44(-2.59%) |
Nov 04, 2015 | 55.46 | 55.63 | 55.13 | 55.55 | 2,002,467 | +0.36(+0.65%) |
Nov 03, 2015 | 54.55 | 55.44 | 54.47 | 55.19 | 1,713,844 | +0.47(+0.86%) |
Nov 02, 2015 | 54.34 | 54.81 | 54.22 | 54.72 | 1,909,354 | +0.51(+0.94%) |
Oct 30, 2015 | 54.07 | 54.47 | 54.03 | 54.21 | 1,682,808 | +0.37(+0.69%) |
Oct 29, 2015 | 54.06 | 54.32 | 53.77 | 53.84 | 4,327,149 | -1.43(-2.59%) |
Oct 28, 2015 | 55.00 | 55.42 | 54.65 | 55.27 | 4,978,452 | +0.55(+1.01%) |
Oct 27, 2015 | 54.67 | 55.11 | 54.57 | 54.72 | 3,602,460 | -0.34(-0.62%) |
Oct 26, 2015 | 56.08 | 56.08 | 54.89 | 55.06 | 2,104,497 | -1.07(-1.91%) |
Oct 23, 2015 | 56.02 | 56.36 | 55.56 | 56.13 | 5,207,522 | +0.63(+1.14%) |
Oct 22, 2015 | 54.65 | 55.66 | 54.65 | 55.50 | 4,563,725 | +1.64(+3.04%) |
Oct 21, 2015 | 54.38 | 54.72 | 53.85 | 53.86 | 3,030,322 | +0.10(+0.19%) |
Oct 20, 2015 | 53.80 | 54.01 | 53.55 | 53.76 | 3,293,398 | -0.11(-0.20%) |
Oct 19, 2015 | 53.86 | 54.12 | 53.54 | 53.87 | 2,670,446 | +0.04(+0.07%) |
Oct 16, 2015 | 53.68 | 53.88 | 53.37 | 53.83 | 2,381,230 | +0.22(+0.41%) |
Oct 15, 2015 | 53.61 | 53.94 | 53.23 | 53.61 | 4,871,605 | +0.36(+0.68%) |
Oct 14, 2015 | 51.66 | 53.68 | 51.49 | 53.25 | 11,830,118 | +1.55(+3.00%) |
Oct 13, 2015 | 51.93 | 52.23 | 51.68 | 51.70 | 3,382,158 | -0.64(-1.22%) |
Oct 12, 2015 | 52.51 | 52.51 | 52.15 | 52.34 | 1,283,339 | +0.08(+0.15%) |
Oct 09, 2015 | 52.61 | 52.78 | 52.02 | 52.26 | 2,003,090 | -0.61(-1.15%) |
Oct 08, 2015 | 52.24 | 52.87 | 51.82 | 52.87 | 2,996,153 | +0.67(+1.28%) |
Oct 07, 2015 | 51.98 | 52.50 | 51.41 | 52.20 | 4,706,073 | +0.77(+1.50%) |
Oct 06, 2015 | 51.18 | 51.61 | 50.67 | 51.43 | 5,574,548 | +0.21(+0.41%) |
Oct 05, 2015 | 50.85 | 51.53 | 50.61 | 51.22 | 3,961,164 | +0.89(+1.77%) |
Oct 02, 2015 | 48.94 | 50.36 | 48.89 | 50.33 | 3,829,774 | +0.78(+1.57%) |