Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.46 | 55.21 | 55.21 | 55.21 | 1,623,842 | -0.96(-1.70%) |
Dec 30, 2015 | 56.76 | 56.78 | 56.16 | 56.16 | 2,471,806 | -0.33(-0.59%) |
Dec 29, 2015 | 56.38 | 56.57 | 56.27 | 56.50 | 2,854,571 | +0.83(+1.50%) |
Dec 28, 2015 | 55.99 | 55.99 | 55.52 | 55.66 | 2,682,288 | +0.18(+0.32%) |
Dec 24, 2015 | 55.37 | 55.48 | 55.48 | 55.48 | 1,367,462 | -0.11(-0.20%) |
Dec 23, 2015 | 54.71 | 55.64 | 54.71 | 55.59 | 3,462,524 | +1.15(+2.11%) |
Dec 22, 2015 | 54.66 | 54.68 | 54.13 | 54.44 | 2,166,670 | +0.11(+0.20%) |
Dec 21, 2015 | 54.74 | 54.85 | 54.03 | 54.33 | 2,171,187 | -0.06(-0.11%) |
Dec 18, 2015 | 54.74 | 55.06 | 54.37 | 54.39 | 3,438,037 | -0.34(-0.62%) |
Dec 17, 2015 | 55.19 | 55.62 | 54.69 | 54.73 | 2,958,243 | -0.78(-1.40%) |
Dec 16, 2015 | 55.44 | 55.60 | 54.81 | 55.51 | 3,021,031 | +0.79(+1.44%) |
Dec 15, 2015 | 54.39 | 54.97 | 54.38 | 54.72 | 2,564,634 | +0.46(+0.85%) |
Dec 14, 2015 | 54.33 | 54.53 | 53.74 | 54.26 | 3,117,816 | +0.03(+0.05%) |
Dec 11, 2015 | 54.58 | 54.91 | 54.12 | 54.23 | 4,067,589 | -0.37(-0.68%) |
Dec 10, 2015 | 54.67 | 55.08 | 54.36 | 54.60 | 4,062,304 | +0.73(+1.36%) |
Dec 09, 2015 | 54.42 | 54.54 | 53.68 | 53.87 | 3,933,227 | -0.65(-1.19%) |
Dec 08, 2015 | 54.59 | 54.83 | 54.22 | 54.52 | 4,513,029 | -0.39(-0.71%) |
Dec 07, 2015 | 55.31 | 55.38 | 54.82 | 54.91 | 3,024,405 | -0.41(-0.74%) |
Dec 04, 2015 | 54.65 | 55.39 | 54.58 | 55.32 | 3,835,170 | +1.07(+1.96%) |
Dec 03, 2015 | 55.18 | 55.24 | 54.08 | 54.26 | 5,007,817 | -0.30(-0.54%) |
Dec 02, 2015 | 54.83 | 54.97 | 54.38 | 54.55 | 2,890,352 | -0.60(-1.08%) |
Dec 01, 2015 | 55.26 | 55.28 | 54.72 | 55.15 | 2,362,072 | +0.46(+0.83%) |
Nov 30, 2015 | 55.02 | 55.19 | 54.66 | 54.69 | 2,658,605 | -0.38(-0.70%) |
Nov 27, 2015 | 55.47 | 55.65 | 54.99 | 55.08 | 2,068,283 | -0.07(-0.13%) |
Nov 25, 2015 | 55.64 | 55.15 | 55.15 | 55.15 | 2,901,533 | -0.29(-0.52%) |
Nov 24, 2015 | 55.12 | 55.67 | 55.07 | 55.44 | 2,535,360 | -0.16(-0.29%) |
Nov 23, 2015 | 56.02 | 56.20 | 55.55 | 55.60 | 2,431,900 | -1.09(-1.92%) |
Nov 20, 2015 | 57.07 | 57.20 | 56.67 | 56.69 | 1,825,788 | -0.14(-0.25%) |
Nov 19, 2015 | 57.11 | 57.19 | 56.75 | 56.83 | 1,987,533 | +0.06(+0.11%) |
Nov 18, 2015 | 56.59 | 56.85 | 56.19 | 56.76 | 5,432,282 | +0.67(+1.20%) |
Nov 17, 2015 | 56.11 | 56.71 | 56.05 | 56.09 | 3,447,993 | +0.24(+0.43%) |
Nov 16, 2015 | 55.57 | 55.90 | 55.52 | 55.85 | 2,141,416 | +0.49(+0.89%) |
Nov 13, 2015 | 55.08 | 55.64 | 55.04 | 55.36 | 2,511,557 | -0.37(-0.67%) |
Nov 12, 2015 | 55.83 | 56.39 | 55.73 | 55.73 | 3,249,316 | -0.71(-1.26%) |
Nov 11, 2015 | 57.01 | 57.09 | 56.37 | 56.44 | 2,771,011 | -0.24(-0.43%) |
Nov 10, 2015 | 56.30 | 56.79 | 56.23 | 56.69 | 2,500,288 | -0.12(-0.20%) |
Nov 09, 2015 | 56.88 | 57.12 | 56.62 | 56.80 | 1,806,152 | -0.71(-1.23%) |
Nov 06, 2015 | 57.78 | 57.79 | 57.25 | 57.51 | 2,130,607 | -0.42(-0.72%) |
Nov 05, 2015 | 58.37 | 58.37 | 57.71 | 57.93 | 1,926,426 | +0.25(+0.43%) |
Nov 04, 2015 | 58.21 | 58.26 | 57.44 | 57.68 | 4,021,588 | -0.21(-0.35%) |
Nov 03, 2015 | 57.86 | 58.03 | 57.65 | 57.88 | 2,555,484 | -0.53(-0.91%) |
Nov 02, 2015 | 58.18 | 58.48 | 58.12 | 58.41 | 1,505,217 | +0.39(+0.67%) |
Oct 30, 2015 | 58.38 | 58.71 | 58.02 | 58.02 | 1,813,580 | -0.34(-0.58%) |
Oct 29, 2015 | 57.96 | 58.52 | 57.93 | 58.36 | 2,167,875 | -0.06(-0.10%) |
Oct 28, 2015 | 58.91 | 58.95 | 57.72 | 58.42 | 3,742,050 | +0.58(+1.01%) |
Oct 27, 2015 | 57.80 | 58.43 | 57.70 | 57.84 | 4,189,611 | -1.39(-2.34%) |
Oct 26, 2015 | 59.27 | 59.67 | 59.04 | 59.22 | 2,773,840 | -0.44(-0.73%) |
Oct 23, 2015 | 59.30 | 60.04 | 59.24 | 59.66 | 4,067,659 | +0.35(+0.60%) |
Oct 22, 2015 | 58.45 | 59.47 | 58.24 | 59.31 | 3,043,510 | +0.54(+0.92%) |
Oct 21, 2015 | 59.16 | 59.25 | 58.20 | 58.77 | 2,499,289 | -0.47(-0.80%) |
Oct 20, 2015 | 60.13 | 60.13 | 59.08 | 59.24 | 1,828,841 | -1.15(-1.90%) |
Oct 19, 2015 | 60.67 | 60.72 | 60.11 | 60.39 | 1,864,635 | -0.58(-0.96%) |
Oct 16, 2015 | 60.63 | 61.03 | 60.59 | 60.97 | 1,932,260 | +0.75(+1.25%) |
Oct 15, 2015 | 59.27 | 60.23 | 59.27 | 60.22 | 2,502,113 | +1.13(+1.91%) |
Oct 14, 2015 | 58.83 | 59.31 | 58.73 | 59.09 | 3,255,061 | +0.69(+1.19%) |
Oct 13, 2015 | 59.05 | 59.18 | 58.36 | 58.40 | 1,970,418 | -0.85(-1.44%) |
Oct 12, 2015 | 58.79 | 59.40 | 58.79 | 59.25 | 1,707,766 | +0.29(+0.49%) |
Oct 09, 2015 | 59.23 | 59.39 | 58.67 | 58.97 | 2,642,603 | -0.46(-0.77%) |
Oct 08, 2015 | 58.82 | 59.48 | 58.62 | 59.42 | 3,464,981 | +0.65(+1.10%) |
Oct 07, 2015 | 58.90 | 59.45 | 58.51 | 58.77 | 4,863,945 | -1.14(-1.90%) |
Oct 06, 2015 | 60.47 | 60.62 | 59.49 | 59.91 | 3,502,976 | -0.53(-0.88%) |
Oct 05, 2015 | 60.16 | 60.63 | 60.16 | 60.44 | 2,387,966 | +0.60(+1.00%) |
Oct 02, 2015 | 58.52 | 59.84 | 58.34 | 59.84 | 2,340,214 | +0.88(+1.49%) |