Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 56.83 | 56.37 | 56.37 | 56.37 | 4,493,488 | -0.78(-1.37%) |
Dec 30, 2015 | 57.88 | 57.89 | 57.10 | 57.15 | 2,761,633 | -0.64(-1.10%) |
Dec 29, 2015 | 57.03 | 58.22 | 56.93 | 57.79 | 5,858,729 | +1.22(+2.15%) |
Dec 28, 2015 | 56.70 | 57.00 | 56.06 | 56.57 | 3,126,885 | -0.23(-0.41%) |
Dec 24, 2015 | 57.03 | 56.80 | 56.80 | 56.80 | 1,414,053 | -0.37(-0.65%) |
Dec 23, 2015 | 56.70 | 57.29 | 56.62 | 57.17 | 3,340,138 | +0.81(+1.43%) |
Dec 22, 2015 | 55.96 | 56.62 | 55.84 | 56.37 | 4,540,278 | +0.70(+1.25%) |
Dec 21, 2015 | 55.51 | 55.86 | 55.18 | 55.67 | 4,802,048 | +0.26(+0.48%) |
Dec 18, 2015 | 55.78 | 56.03 | 54.88 | 55.40 | 9,787,356 | -0.75(-1.33%) |
Dec 17, 2015 | 57.29 | 57.33 | 55.94 | 56.15 | 8,695,154 | -1.14(-1.99%) |
Dec 16, 2015 | 56.69 | 57.48 | 56.67 | 57.29 | 5,095,847 | +0.64(+1.12%) |
Dec 15, 2015 | 56.71 | 57.64 | 56.49 | 56.65 | 5,902,273 | +0.20(+0.36%) |
Dec 14, 2015 | 55.76 | 56.66 | 55.60 | 56.45 | 6,081,436 | +0.68(+1.22%) |
Dec 11, 2015 | 55.73 | 56.32 | 55.35 | 55.77 | 4,849,981 | -0.41(-0.73%) |
Dec 10, 2015 | 56.16 | 56.70 | 55.97 | 56.18 | 5,454,997 | +0.28(+0.50%) |
Dec 09, 2015 | 56.09 | 56.66 | 55.25 | 55.90 | 5,456,654 | -0.50(-0.89%) |
Dec 08, 2015 | 56.73 | 56.94 | 56.27 | 56.40 | 4,946,049 | -0.57(-0.99%) |
Dec 07, 2015 | 57.06 | 57.65 | 56.79 | 56.97 | 6,430,400 | -0.40(-0.69%) |
Dec 04, 2015 | 56.76 | 57.63 | 56.75 | 57.37 | 8,364,081 | +0.55(+0.97%) |
Dec 03, 2015 | 55.90 | 56.85 | 55.71 | 56.82 | 9,309,154 | +0.98(+1.75%) |
Dec 02, 2015 | 56.51 | 56.68 | 55.78 | 55.84 | 7,176,656 | -0.68(-1.21%) |
Dec 01, 2015 | 56.72 | 57.00 | 56.09 | 56.52 | 5,617,628 | +0.24(+0.43%) |
Nov 30, 2015 | 57.27 | 57.27 | 55.99 | 56.28 | 9,975,013 | -0.73(-1.28%) |
Nov 27, 2015 | 57.10 | 57.35 | 56.53 | 57.01 | 3,344,255 | +0.22(+0.38%) |
Nov 25, 2015 | 56.84 | 56.79 | 56.79 | 56.79 | 7,212,227 | +0.21(+0.37%) |
Nov 24, 2015 | 55.79 | 56.79 | 55.71 | 56.58 | 6,186,417 | +0.47(+0.84%) |
Nov 23, 2015 | 55.16 | 56.59 | 55.12 | 56.11 | 7,024,278 | +1.13(+2.05%) |
Nov 20, 2015 | 55.20 | 55.62 | 54.81 | 54.98 | 7,721,599 | +0.22(+0.40%) |
Nov 19, 2015 | 54.34 | 55.49 | 54.22 | 54.77 | 10,739,197 | +0.60(+1.10%) |
Nov 18, 2015 | 55.61 | 55.88 | 52.90 | 54.17 | 32,255,216 | -2.43(-4.29%) |
Nov 17, 2015 | 57.12 | 57.74 | 56.21 | 56.60 | 11,688,009 | +0.47(+0.83%) |
Nov 16, 2015 | 55.27 | 56.19 | 54.96 | 56.13 | 11,493,749 | +0.76(+1.37%) |
Nov 13, 2015 | 56.77 | 56.77 | 55.10 | 55.37 | 10,595,448 | -2.34(-4.06%) |
Nov 12, 2015 | 57.65 | 58.36 | 57.25 | 57.71 | 7,531,921 | +0.05(+0.08%) |
Nov 11, 2015 | 58.84 | 59.02 | 56.96 | 57.67 | 9,660,297 | -1.79(-3.01%) |
Nov 10, 2015 | 58.86 | 60.01 | 58.54 | 59.45 | 5,119,875 | +0.74(+1.26%) |
Nov 09, 2015 | 59.61 | 59.72 | 57.71 | 58.71 | 7,179,065 | -0.76(-1.28%) |
Nov 06, 2015 | 60.20 | 60.45 | 58.87 | 59.48 | 5,820,856 | -0.72(-1.19%) |
Nov 05, 2015 | 59.42 | 60.24 | 59.00 | 60.19 | 4,176,640 | +0.59(+0.98%) |
Nov 04, 2015 | 60.62 | 60.62 | 59.00 | 59.61 | 4,838,566 | -0.65(-1.07%) |
Nov 03, 2015 | 59.60 | 60.46 | 59.46 | 60.26 | 4,856,771 | +0.75(+1.26%) |
Nov 02, 2015 | 59.31 | 59.67 | 58.17 | 59.51 | 5,381,679 | +0.06(+0.10%) |
Oct 30, 2015 | 58.67 | 60.02 | 58.61 | 59.45 | 6,430,100 | +0.69(+1.18%) |
Oct 29, 2015 | 58.70 | 58.92 | 57.75 | 58.75 | 4,954,145 | +0.04(+0.07%) |
Oct 28, 2015 | 57.84 | 58.75 | 57.54 | 58.71 | 5,619,204 | +1.16(+2.01%) |
Oct 27, 2015 | 57.03 | 57.57 | 56.94 | 57.56 | 5,301,530 | +0.55(+0.96%) |
Oct 26, 2015 | 56.42 | 57.58 | 56.37 | 57.01 | 8,707,330 | +0.83(+1.48%) |
Oct 23, 2015 | 59.69 | 59.77 | 56.03 | 56.18 | 12,260,167 | -3.21(-5.41%) |
Oct 22, 2015 | 58.98 | 59.44 | 58.55 | 59.39 | 6,418,599 | +0.55(+0.93%) |
Oct 21, 2015 | 57.65 | 59.00 | 57.47 | 58.85 | 7,609,334 | +1.54(+2.69%) |
Oct 20, 2015 | 57.64 | 58.00 | 57.29 | 57.31 | 6,519,866 | -0.23(-0.40%) |
Oct 19, 2015 | 57.78 | 58.00 | 57.48 | 57.54 | 6,023,362 | -0.27(-0.47%) |
Oct 16, 2015 | 58.05 | 58.06 | 57.54 | 57.81 | 6,324,903 | -0.06(-0.11%) |
Oct 15, 2015 | 58.63 | 58.70 | 56.52 | 57.87 | 13,193,497 | -0.82(-1.40%) |
Oct 14, 2015 | 61.05 | 61.70 | 57.43 | 58.69 | 23,951,242 | -2.13(-3.50%) |
Oct 13, 2015 | 60.93 | 61.50 | 60.78 | 60.82 | 3,778,324 | -0.19(-0.32%) |
Oct 12, 2015 | 60.76 | 61.14 | 60.74 | 61.01 | 2,021,216 | +0.25(+0.42%) |
Oct 09, 2015 | 60.61 | 60.82 | 60.22 | 60.76 | 3,709,999 | +0.15(+0.24%) |
Oct 08, 2015 | 60.49 | 61.36 | 60.38 | 60.61 | 4,648,767 | +0.10(+0.17%) |
Oct 07, 2015 | 60.53 | 60.66 | 60.07 | 60.51 | 4,299,527 | +0.35(+0.59%) |
Oct 06, 2015 | 61.10 | 61.20 | 59.59 | 60.16 | 6,352,323 | -1.09(-1.77%) |
Oct 05, 2015 | 61.60 | 61.75 | 61.07 | 61.24 | 6,113,329 | -0.02(-0.03%) |
Oct 02, 2015 | 60.13 | 61.29 | 59.62 | 61.26 | 6,012,586 | +0.02(+0.03%) |