Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.41 | 50.90 | 50.90 | 50.90 | 1,540,000 | -0.76(-1.47%) |
Dec 30, 2015 | 52.96 | 53.28 | 51.60 | 51.66 | 975,414 | -1.33(-2.51%) |
Dec 29, 2015 | 53.18 | 53.72 | 51.40 | 52.99 | 1,134,506 | +0.10(+0.19%) |
Dec 28, 2015 | 54.00 | 54.09 | 52.03 | 52.89 | 978,632 | -1.32(-2.43%) |
Dec 24, 2015 | 54.29 | 54.21 | 54.21 | 54.21 | 482,600 | -0.20(-0.37%) |
Dec 23, 2015 | 52.59 | 54.79 | 52.26 | 54.41 | 1,065,063 | +2.00(+3.82%) |
Dec 22, 2015 | 53.50 | 53.70 | 51.63 | 52.41 | 883,523 | -0.94(-1.76%) |
Dec 21, 2015 | 51.87 | 53.40 | 50.14 | 53.35 | 1,370,169 | +1.72(+3.33%) |
Dec 18, 2015 | 52.50 | 53.27 | 51.32 | 51.63 | 2,146,970 | -1.12(-2.12%) |
Dec 17, 2015 | 53.47 | 54.09 | 52.11 | 52.75 | 869,707 | -0.48(-0.90%) |
Dec 16, 2015 | 52.23 | 53.61 | 50.21 | 53.23 | 2,403,606 | +1.54(+2.98%) |
Dec 15, 2015 | 52.40 | 53.23 | 50.56 | 51.69 | 1,876,245 | -0.79(-1.51%) |
Dec 14, 2015 | 56.06 | 56.49 | 52.11 | 52.48 | 1,912,453 | -3.71(-6.60%) |
Dec 11, 2015 | 56.67 | 57.65 | 55.96 | 56.19 | 1,231,036 | -1.31(-2.28%) |
Dec 10, 2015 | 56.20 | 57.97 | 55.88 | 57.50 | 1,268,237 | +1.35(+2.40%) |
Dec 09, 2015 | 57.03 | 57.52 | 54.86 | 56.15 | 1,421,859 | -1.13(-1.97%) |
Dec 08, 2015 | 57.00 | 57.64 | 56.02 | 57.28 | 914,141 | -0.35(-0.61%) |
Dec 07, 2015 | 59.28 | 59.40 | 57.45 | 57.63 | 1,131,746 | -1.91(-3.21%) |
Dec 04, 2015 | 58.05 | 59.95 | 57.77 | 59.54 | 1,233,528 | +1.45(+2.50%) |
Dec 03, 2015 | 59.30 | 60.00 | 57.87 | 58.09 | 1,523,158 | -0.39(-0.67%) |
Dec 02, 2015 | 58.10 | 59.43 | 57.86 | 58.48 | 1,216,909 | +0.44(+0.76%) |
Dec 01, 2015 | 58.31 | 59.79 | 57.25 | 58.04 | 1,989,408 | -0.03(-0.05%) |
Nov 30, 2015 | 57.65 | 58.43 | 56.82 | 58.07 | 1,486,109 | +0.56(+0.97%) |
Nov 27, 2015 | 57.43 | 57.73 | 56.51 | 57.51 | 1,870,758 | +0.17(+0.30%) |
Nov 25, 2015 | 55.65 | 57.34 | 57.34 | 57.34 | 1,741,000 | +1.59(+2.85%) |
Nov 24, 2015 | 54.55 | 56.12 | 54.07 | 55.75 | 2,246,714 | +0.90(+1.64%) |
Nov 23, 2015 | 54.65 | 55.36 | 54.06 | 54.85 | 1,871,257 | +0.07(+0.13%) |
Nov 20, 2015 | 55.94 | 56.10 | 54.53 | 54.78 | 1,817,858 | -0.99(-1.78%) |
Nov 19, 2015 | 56.55 | 57.28 | 54.67 | 55.77 | 1,744,264 | -0.57(-1.01%) |
Nov 18, 2015 | 55.20 | 56.96 | 54.27 | 56.34 | 2,797,339 | +1.60(+2.92%) |
Nov 17, 2015 | 52.00 | 55.04 | 51.99 | 54.74 | 2,730,312 | +2.90(+5.59%) |
Nov 16, 2015 | 50.67 | 51.98 | 50.56 | 51.84 | 1,972,234 | +0.84(+1.65%) |
Nov 13, 2015 | 50.48 | 52.03 | 50.28 | 51.00 | 1,667,880 | +0.03(+0.06%) |
Nov 12, 2015 | 51.74 | 52.18 | 50.09 | 50.97 | 1,964,177 | -1.23(-2.36%) |
Nov 11, 2015 | 52.33 | 52.92 | 51.57 | 52.20 | 1,123,264 | -0.09(-0.17%) |
Nov 10, 2015 | 52.00 | 52.98 | 51.30 | 52.29 | 2,671,735 | -1.80(-3.33%) |
Nov 09, 2015 | 55.17 | 55.18 | 53.08 | 54.09 | 1,768,709 | -1.46(-2.63%) |
Nov 06, 2015 | 50.60 | 55.83 | 50.51 | 55.55 | 5,236,970 | +10.47(+23.23%) |
Nov 05, 2015 | 46.79 | 46.86 | 44.41 | 45.08 | 2,522,722 | -1.49(-3.20%) |
Nov 04, 2015 | 45.86 | 47.05 | 45.27 | 46.57 | 1,717,710 | +0.86(+1.88%) |
Nov 03, 2015 | 44.94 | 46.28 | 44.60 | 45.71 | 3,059,139 | +0.44(+0.97%) |
Nov 02, 2015 | 44.13 | 45.60 | 43.96 | 45.27 | 1,222,679 | +1.34(+3.05%) |
Oct 30, 2015 | 44.07 | 44.80 | 43.65 | 43.93 | 1,312,137 | +0.12(+0.27%) |
Oct 29, 2015 | 43.90 | 45.17 | 43.49 | 43.81 | 1,587,657 | -1.36(-3.01%) |
Oct 28, 2015 | 47.00 | 47.07 | 44.50 | 45.17 | 2,344,333 | -0.72(-1.57%) |
Oct 27, 2015 | 46.25 | 46.75 | 45.25 | 45.89 | 1,693,186 | -0.87(-1.86%) |
Oct 26, 2015 | 50.89 | 50.95 | 46.43 | 46.76 | 1,925,271 | -4.74(-9.20%) |
Oct 23, 2015 | 50.11 | 51.62 | 49.00 | 51.50 | 1,303,514 | +1.95(+3.94%) |
Oct 22, 2015 | 49.25 | 50.81 | 48.81 | 49.55 | 1,460,563 | +1.05(+2.16%) |
Oct 21, 2015 | 48.48 | 48.90 | 47.84 | 48.50 | 1,378,201 | +0.30(+0.62%) |
Oct 20, 2015 | 47.18 | 48.25 | 46.66 | 48.20 | 1,179,375 | +1.35(+2.88%) |
Oct 19, 2015 | 47.29 | 47.71 | 46.29 | 46.85 | 845,421 | -0.47(-0.99%) |
Oct 16, 2015 | 48.44 | 48.31 | 46.53 | 47.32 | 961,479 | -0.99(-2.05%) |
Oct 15, 2015 | 47.06 | 48.79 | 46.88 | 48.31 | 1,890,991 | +1.81(+3.89%) |
Oct 14, 2015 | 44.43 | 46.97 | 44.20 | 46.50 | 2,130,580 | +2.36(+5.35%) |
Oct 13, 2015 | 46.00 | 46.20 | 43.94 | 44.14 | 1,550,028 | -2.29(-4.93%) |
Oct 12, 2015 | 45.85 | 46.73 | 45.24 | 46.43 | 1,264,307 | +0.77(+1.69%) |
Oct 09, 2015 | 45.03 | 46.27 | 44.91 | 45.66 | 1,027,020 | +0.40(+0.88%) |
Oct 08, 2015 | 45.25 | 45.43 | 43.68 | 45.26 | 1,396,474 | -0.29(-0.64%) |
Oct 07, 2015 | 44.74 | 45.73 | 44.18 | 45.55 | 1,634,975 | +1.27(+2.87%) |
Oct 06, 2015 | 44.83 | 45.04 | 42.67 | 44.28 | 1,702,268 | -0.49(-1.09%) |
Oct 05, 2015 | 45.35 | 45.86 | 44.60 | 44.77 | 1,159,040 | -0.19(-0.42%) |
Oct 02, 2015 | 42.88 | 44.98 | 42.24 | 44.96 | 1,406,788 | +1.33(+3.05%) |