Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.84 | 51.86 | 51.86 | 51.86 | 181,000 | -0.23(-0.44%) |
Dec 30, 2015 | 51.75 | 52.21 | 51.48 | 52.09 | 172,499 | +0.17(+0.33%) |
Dec 29, 2015 | 51.58 | 52.25 | 51.18 | 51.92 | 131,449 | +0.68(+1.33%) |
Dec 28, 2015 | 50.87 | 51.26 | 50.38 | 51.24 | 117,203 | +0.36(+0.71%) |
Dec 24, 2015 | 51.01 | 50.88 | 50.88 | 50.88 | 69,700 | -0.02(-0.04%) |
Dec 23, 2015 | 50.97 | 51.26 | 50.48 | 50.90 | 131,167 | +0.07(+0.14%) |
Dec 22, 2015 | 50.85 | 50.87 | 50.04 | 50.83 | 128,794 | +0.30(+0.59%) |
Dec 21, 2015 | 50.65 | 50.90 | 50.18 | 50.53 | 202,408 | -0.01(-0.02%) |
Dec 18, 2015 | 50.98 | 50.98 | 49.61 | 50.54 | 737,986 | -0.70(-1.37%) |
Dec 17, 2015 | 51.48 | 51.87 | 50.67 | 51.24 | 321,721 | -0.27(-0.52%) |
Dec 16, 2015 | 50.21 | 51.59 | 49.99 | 51.51 | 269,223 | +1.63(+3.27%) |
Dec 15, 2015 | 49.44 | 50.45 | 49.39 | 49.88 | 352,372 | +0.70(+1.42%) |
Dec 14, 2015 | 50.16 | 50.89 | 48.99 | 49.18 | 533,021 | -1.12(-2.23%) |
Dec 11, 2015 | 50.43 | 50.88 | 49.95 | 50.30 | 523,019 | -0.61(-1.20%) |
Dec 10, 2015 | 51.41 | 51.62 | 50.81 | 50.91 | 465,998 | -0.60(-1.16%) |
Dec 09, 2015 | 51.77 | 52.32 | 51.16 | 51.51 | 214,180 | -0.52(-1.00%) |
Dec 08, 2015 | 52.10 | 52.63 | 51.85 | 52.03 | 257,719 | -0.57(-1.08%) |
Dec 07, 2015 | 52.09 | 52.78 | 51.54 | 52.60 | 343,095 | +0.33(+0.63%) |
Dec 04, 2015 | 51.54 | 52.42 | 51.45 | 52.27 | 187,891 | +0.72(+1.40%) |
Dec 03, 2015 | 53.23 | 53.39 | 51.16 | 51.55 | 254,501 | -1.74(-3.27%) |
Dec 02, 2015 | 53.49 | 53.66 | 53.13 | 53.29 | 154,703 | -0.22(-0.41%) |
Dec 01, 2015 | 52.95 | 53.55 | 52.87 | 53.51 | 201,223 | +0.70(+1.33%) |
Nov 30, 2015 | 52.85 | 52.89 | 52.14 | 52.81 | 96,162 | +0.06(+0.11%) |
Nov 27, 2015 | 52.70 | 52.88 | 52.44 | 52.75 | 55,053 | -0.02(-0.04%) |
Nov 25, 2015 | 52.41 | 52.77 | 52.77 | 52.77 | 82,400 | +0.35(+0.67%) |
Nov 24, 2015 | 52.65 | 52.65 | 52.01 | 52.42 | 146,787 | -0.46(-0.87%) |
Nov 23, 2015 | 53.13 | 53.50 | 52.79 | 52.88 | 217,370 | -0.42(-0.79%) |
Nov 20, 2015 | 53.50 | 53.50 | 52.88 | 53.30 | 110,131 | -0.06(-0.11%) |
Nov 19, 2015 | 54.07 | 54.09 | 53.01 | 53.36 | 177,905 | -0.81(-1.50%) |
Nov 18, 2015 | 53.52 | 54.29 | 53.14 | 54.17 | 181,064 | +0.77(+1.44%) |
Nov 17, 2015 | 53.01 | 53.49 | 52.54 | 53.40 | 285,385 | +0.50(+0.95%) |
Nov 16, 2015 | 52.47 | 53.12 | 51.91 | 52.90 | 157,327 | +0.31(+0.59%) |
Nov 13, 2015 | 53.95 | 54.68 | 52.54 | 52.59 | 189,804 | -1.64(-3.02%) |
Nov 12, 2015 | 53.86 | 54.39 | 53.57 | 54.23 | 383,974 | +0.01(+0.02%) |
Nov 11, 2015 | 54.15 | 54.32 | 53.93 | 54.22 | 204,244 | +0.15(+0.28%) |
Nov 10, 2015 | 53.49 | 54.19 | 53.34 | 54.07 | 140,949 | +0.38(+0.71%) |
Nov 09, 2015 | 54.00 | 54.00 | 53.05 | 53.69 | 223,311 | -0.32(-0.59%) |
Nov 06, 2015 | 53.15 | 54.06 | 53.14 | 54.01 | 107,913 | +0.37(+0.69%) |
Nov 05, 2015 | 53.78 | 54.29 | 52.96 | 53.64 | 104,292 | -0.31(-0.57%) |
Nov 04, 2015 | 54.56 | 54.91 | 53.70 | 53.95 | 110,417 | -0.41(-0.75%) |
Nov 03, 2015 | 54.02 | 54.51 | 53.56 | 54.36 | 125,425 | +0.25(+0.46%) |
Nov 02, 2015 | 53.82 | 54.79 | 53.77 | 54.11 | 311,870 | +0.34(+0.63%) |
Oct 30, 2015 | 54.43 | 54.60 | 53.74 | 53.77 | 244,884 | -0.63(-1.16%) |
Oct 29, 2015 | 52.97 | 54.95 | 52.97 | 54.40 | 277,069 | +1.42(+2.68%) |
Oct 28, 2015 | 52.84 | 53.27 | 52.34 | 52.98 | 206,702 | +0.28(+0.53%) |
Oct 27, 2015 | 53.48 | 53.81 | 52.52 | 52.70 | 124,418 | -0.80(-1.50%) |
Oct 26, 2015 | 53.03 | 53.69 | 53.03 | 53.50 | 129,107 | +0.34(+0.64%) |
Oct 23, 2015 | 53.39 | 53.71 | 52.75 | 53.16 | 132,745 | +0.17(+0.32%) |
Oct 22, 2015 | 52.85 | 53.58 | 52.61 | 52.99 | 131,311 | +0.38(+0.72%) |
Oct 21, 2015 | 54.43 | 54.76 | 52.51 | 52.61 | 159,656 | -1.89(-3.47%) |
Oct 20, 2015 | 55.00 | 55.37 | 54.46 | 54.50 | 60,267 | -0.55(-1.00%) |
Oct 19, 2015 | 55.50 | 55.65 | 54.79 | 55.05 | 57,817 | -0.55(-0.99%) |
Oct 16, 2015 | 55.14 | 55.82 | 55.14 | 55.60 | 159,665 | +0.15(+0.27%) |
Oct 15, 2015 | 54.79 | 55.52 | 54.79 | 55.45 | 129,445 | +1.01(+1.86%) |
Oct 14, 2015 | 55.18 | 59.70 | 54.38 | 54.44 | 90,123 | -0.58(-1.05%) |
Oct 13, 2015 | 54.76 | 55.40 | 54.76 | 55.02 | 86,072 | -0.11(-0.20%) |
Oct 12, 2015 | 55.28 | 55.42 | 54.97 | 55.13 | 76,283 | -0.06(-0.11%) |
Oct 09, 2015 | 55.24 | 55.35 | 54.76 | 55.19 | 99,588 | +0.03(+0.05%) |
Oct 08, 2015 | 54.47 | 55.36 | 54.18 | 55.16 | 136,453 | +0.78(+1.43%) |
Oct 07, 2015 | 54.86 | 55.36 | 54.06 | 54.38 | 169,028 | -0.38(-0.69%) |
Oct 06, 2015 | 55.13 | 55.62 | 54.71 | 54.76 | 148,554 | -0.42(-0.76%) |
Oct 05, 2015 | 54.01 | 55.46 | 53.52 | 55.18 | 177,336 | +1.28(+2.37%) |
Oct 02, 2015 | 52.89 | 53.93 | 52.56 | 53.90 | 214,907 | +0.51(+0.96%) |