Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.84 | 50.67 | 50.67 | 50.67 | 1,975,483 | -0.28(-0.55%) |
Dec 30, 2015 | 51.37 | 51.80 | 50.90 | 50.95 | 1,838,560 | -0.68(-1.31%) |
Dec 29, 2015 | 52.07 | 52.07 | 50.92 | 51.63 | 1,217,835 | +0.01(+0.02%) |
Dec 28, 2015 | 51.79 | 51.91 | 51.12 | 51.62 | 993,277 | -0.29(-0.55%) |
Dec 24, 2015 | 52.26 | 51.91 | 51.91 | 51.91 | 699,742 | -0.37(-0.70%) |
Dec 23, 2015 | 51.97 | 52.40 | 51.78 | 52.27 | 1,560,933 | +0.47(+0.91%) |
Dec 22, 2015 | 51.37 | 51.82 | 51.03 | 51.80 | 1,553,508 | +0.74(+1.44%) |
Dec 21, 2015 | 51.48 | 51.54 | 50.61 | 51.06 | 1,572,138 | +0.11(+0.22%) |
Dec 18, 2015 | 52.03 | 52.03 | 50.47 | 50.95 | 8,801,509 | -1.50(-2.87%) |
Dec 17, 2015 | 52.68 | 53.19 | 52.44 | 52.45 | 3,224,841 | -0.06(-0.11%) |
Dec 16, 2015 | 51.91 | 52.67 | 51.91 | 52.51 | 2,598,359 | +1.36(+2.65%) |
Dec 15, 2015 | 50.57 | 51.64 | 50.01 | 51.15 | 3,217,688 | +0.76(+1.51%) |
Dec 14, 2015 | 50.65 | 50.80 | 50.05 | 50.39 | 2,889,459 | -0.26(-0.52%) |
Dec 11, 2015 | 49.77 | 50.74 | 49.52 | 50.65 | 3,386,736 | +0.40(+0.80%) |
Dec 10, 2015 | 49.54 | 50.38 | 49.21 | 50.25 | 2,659,718 | +1.14(+2.31%) |
Dec 09, 2015 | 49.19 | 50.11 | 48.77 | 49.12 | 2,233,594 | +0.03(+0.07%) |
Dec 08, 2015 | 49.94 | 50.19 | 48.44 | 49.09 | 4,206,613 | -1.27(-2.53%) |
Dec 07, 2015 | 50.71 | 51.15 | 50.06 | 50.36 | 2,302,908 | -0.58(-1.15%) |
Dec 04, 2015 | 50.37 | 51.26 | 50.37 | 50.94 | 3,632,083 | +0.47(+0.93%) |
Dec 03, 2015 | 51.39 | 52.09 | 50.21 | 50.47 | 5,096,919 | -1.10(-2.14%) |
Dec 02, 2015 | 52.62 | 52.98 | 50.96 | 51.58 | 7,449,505 | -3.54(-6.43%) |
Dec 01, 2015 | 54.95 | 55.54 | 54.52 | 55.12 | 1,021,843 | +0.42(+0.77%) |
Nov 30, 2015 | 55.84 | 56.34 | 54.67 | 54.70 | 1,356,975 | -1.16(-2.08%) |
Nov 27, 2015 | 55.70 | 56.23 | 55.70 | 55.86 | 429,641 | +0.20(+0.36%) |
Nov 25, 2015 | 55.51 | 55.66 | 55.66 | 55.66 | 863,891 | +0.32(+0.57%) |
Nov 24, 2015 | 55.26 | 56.56 | 54.89 | 55.34 | 1,040,890 | -0.02(-0.04%) |
Nov 23, 2015 | 55.80 | 56.02 | 55.30 | 55.37 | 1,205,293 | -0.23(-0.41%) |
Nov 20, 2015 | 55.63 | 56.42 | 55.19 | 55.59 | 897,645 | +0.18(+0.32%) |
Nov 19, 2015 | 55.32 | 55.99 | 55.10 | 55.41 | 1,017,763 | +0.02(+0.04%) |
Nov 18, 2015 | 55.03 | 55.48 | 54.79 | 55.39 | 1,029,666 | +0.37(+0.66%) |
Nov 17, 2015 | 54.63 | 55.78 | 54.03 | 55.02 | 1,023,773 | +0.34(+0.62%) |
Nov 16, 2015 | 54.50 | 54.88 | 54.08 | 54.68 | 949,661 | +0.32(+0.58%) |
Nov 13, 2015 | 54.66 | 55.02 | 54.10 | 54.37 | 872,680 | -0.37(-0.68%) |
Nov 12, 2015 | 55.37 | 56.01 | 54.70 | 54.74 | 975,259 | -1.03(-1.85%) |
Nov 11, 2015 | 55.92 | 56.18 | 55.44 | 55.77 | 690,430 | +0.00(+0.00%) |
Nov 10, 2015 | 54.86 | 56.05 | 54.86 | 55.77 | 1,144,941 | +0.75(+1.37%) |
Nov 09, 2015 | 55.45 | 55.62 | 54.51 | 55.02 | 1,199,810 | -0.73(-1.31%) |
Nov 06, 2015 | 55.61 | 55.75 | 54.85 | 55.75 | 1,268,580 | +0.34(+0.62%) |
Nov 05, 2015 | 55.79 | 55.90 | 54.94 | 55.41 | 1,497,804 | -0.33(-0.60%) |
Nov 04, 2015 | 56.76 | 57.00 | 55.41 | 55.74 | 1,579,600 | -1.16(-2.04%) |
Nov 03, 2015 | 56.91 | 57.09 | 56.58 | 56.90 | 870,036 | -0.08(-0.14%) |
Nov 02, 2015 | 56.28 | 57.05 | 56.28 | 56.98 | 1,206,315 | +0.70(+1.24%) |
Oct 30, 2015 | 56.23 | 56.61 | 55.91 | 56.28 | 1,644,446 | +0.00(+0.00%) |
Oct 29, 2015 | 55.08 | 56.37 | 54.89 | 56.28 | 2,320,272 | +1.13(+2.04%) |
Oct 28, 2015 | 57.37 | 57.57 | 53.98 | 55.15 | 4,847,417 | -1.62(-2.86%) |
Oct 27, 2015 | 58.06 | 59.15 | 56.63 | 56.78 | 3,944,012 | -2.04(-3.46%) |
Oct 26, 2015 | 59.28 | 59.49 | 58.47 | 58.81 | 1,450,254 | -0.24(-0.40%) |
Oct 23, 2015 | 59.41 | 59.44 | 58.71 | 59.05 | 1,515,689 | +0.06(+0.10%) |
Oct 22, 2015 | 58.69 | 59.40 | 58.66 | 58.99 | 1,927,020 | +0.70(+1.20%) |
Oct 21, 2015 | 58.80 | 59.19 | 58.23 | 58.29 | 1,381,737 | -0.22(-0.37%) |
Oct 20, 2015 | 58.16 | 58.90 | 58.16 | 58.51 | 1,062,172 | +0.19(+0.32%) |
Oct 19, 2015 | 57.99 | 58.66 | 57.78 | 58.33 | 1,019,655 | +0.12(+0.21%) |
Oct 16, 2015 | 57.82 | 58.91 | 57.82 | 58.20 | 1,009,056 | -0.45(-0.76%) |
Oct 15, 2015 | 57.80 | 58.83 | 57.09 | 58.65 | 1,353,681 | +1.09(+1.89%) |
Oct 14, 2015 | 58.09 | 58.42 | 57.31 | 57.56 | 1,652,817 | -0.32(-0.55%) |
Oct 13, 2015 | 58.29 | 58.57 | 57.83 | 57.88 | 1,247,864 | -0.53(-0.90%) |
Oct 12, 2015 | 58.47 | 58.64 | 57.93 | 58.41 | 1,103,887 | +0.24(+0.40%) |
Oct 09, 2015 | 57.69 | 58.72 | 57.47 | 58.17 | 2,439,691 | +0.67(+1.16%) |
Oct 08, 2015 | 56.82 | 57.64 | 56.31 | 57.51 | 2,108,324 | +0.58(+1.01%) |
Oct 07, 2015 | 56.99 | 57.61 | 56.62 | 56.93 | 2,476,147 | -0.05(-0.09%) |
Oct 06, 2015 | 57.01 | 57.02 | 56.24 | 56.98 | 1,510,302 | +0.16(+0.29%) |
Oct 05, 2015 | 56.12 | 57.09 | 55.93 | 56.82 | 1,722,887 | +1.00(+1.79%) |
Oct 02, 2015 | 54.20 | 55.84 | 53.97 | 55.82 | 1,929,304 | +0.89(+1.62%) |