Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.98 | 50.68 | 50.68 | 50.68 | 749,384 | -0.56(-1.09%) |
Dec 30, 2015 | 51.51 | 51.64 | 51.20 | 51.24 | 634,597 | -0.35(-0.68%) |
Dec 29, 2015 | 51.47 | 51.73 | 51.07 | 51.59 | 559,481 | +0.58(+1.13%) |
Dec 28, 2015 | 51.23 | 51.31 | 50.74 | 51.01 | 747,924 | -0.33(-0.64%) |
Dec 24, 2015 | 51.03 | 51.34 | 51.34 | 51.34 | 409,110 | +0.11(+0.22%) |
Dec 23, 2015 | 50.86 | 51.55 | 50.68 | 51.23 | 1,545,506 | +0.71(+1.40%) |
Dec 22, 2015 | 50.45 | 50.65 | 50.16 | 50.52 | 2,457,422 | +0.32(+0.64%) |
Dec 21, 2015 | 50.45 | 50.65 | 49.94 | 50.20 | 1,337,727 | +0.12(+0.25%) |
Dec 18, 2015 | 50.40 | 50.69 | 50.05 | 50.08 | 3,478,714 | -0.57(-1.12%) |
Dec 17, 2015 | 51.43 | 51.62 | 50.52 | 50.64 | 2,042,133 | -0.76(-1.47%) |
Dec 16, 2015 | 50.91 | 51.59 | 50.49 | 51.40 | 2,159,512 | +0.96(+1.91%) |
Dec 15, 2015 | 50.96 | 51.03 | 50.36 | 50.43 | 2,181,942 | -0.09(-0.17%) |
Dec 14, 2015 | 50.11 | 50.55 | 50.04 | 50.52 | 2,278,335 | +0.48(+0.96%) |
Dec 11, 2015 | 50.60 | 50.69 | 49.98 | 50.04 | 1,777,854 | -1.11(-2.16%) |
Dec 10, 2015 | 51.00 | 51.48 | 50.93 | 51.14 | 2,526,079 | +0.08(+0.15%) |
Dec 09, 2015 | 50.57 | 51.86 | 50.57 | 51.07 | 1,933,470 | +0.16(+0.32%) |
Dec 08, 2015 | 51.65 | 51.77 | 50.89 | 50.91 | 1,328,227 | -1.21(-2.32%) |
Dec 07, 2015 | 51.99 | 52.22 | 51.71 | 52.12 | 1,066,110 | -0.19(-0.36%) |
Dec 04, 2015 | 51.81 | 52.51 | 51.64 | 52.31 | 1,855,211 | +0.57(+1.10%) |
Dec 03, 2015 | 52.79 | 52.96 | 51.32 | 51.74 | 1,449,820 | -1.03(-1.95%) |
Dec 02, 2015 | 53.42 | 53.50 | 52.71 | 52.77 | 1,399,681 | -0.74(-1.38%) |
Dec 01, 2015 | 53.46 | 53.75 | 53.20 | 53.51 | 1,265,832 | +0.20(+0.37%) |
Nov 30, 2015 | 53.61 | 53.82 | 53.24 | 53.31 | 1,647,168 | -0.38(-0.70%) |
Nov 27, 2015 | 53.35 | 53.79 | 53.29 | 53.69 | 452,029 | +0.38(+0.71%) |
Nov 25, 2015 | 53.35 | 53.31 | 53.31 | 53.31 | 1,293,888 | +0.00(+0.00%) |
Nov 24, 2015 | 52.98 | 53.46 | 52.67 | 53.31 | 1,246,680 | +0.14(+0.27%) |
Nov 23, 2015 | 53.02 | 53.30 | 52.89 | 53.17 | 742,964 | +0.08(+0.16%) |
Nov 20, 2015 | 52.92 | 53.40 | 52.77 | 53.08 | 979,194 | +0.41(+0.77%) |
Nov 19, 2015 | 52.83 | 52.93 | 52.54 | 52.68 | 1,130,463 | -0.13(-0.25%) |
Nov 18, 2015 | 51.49 | 52.86 | 51.29 | 52.81 | 1,173,242 | +1.60(+3.12%) |
Nov 17, 2015 | 51.87 | 52.06 | 51.07 | 51.21 | 1,188,167 | -0.62(-1.20%) |
Nov 16, 2015 | 50.75 | 51.84 | 50.57 | 51.84 | 1,013,987 | +1.08(+2.12%) |
Nov 13, 2015 | 50.86 | 51.35 | 50.73 | 50.76 | 926,989 | -0.31(-0.61%) |
Nov 12, 2015 | 52.21 | 52.45 | 51.02 | 51.07 | 1,370,015 | -1.59(-3.01%) |
Nov 11, 2015 | 53.14 | 53.31 | 52.62 | 52.66 | 1,024,896 | -0.19(-0.36%) |
Nov 10, 2015 | 52.63 | 52.96 | 52.11 | 52.85 | 735,363 | -0.05(-0.09%) |
Nov 09, 2015 | 52.90 | 53.05 | 52.34 | 52.89 | 899,642 | -0.18(-0.34%) |
Nov 06, 2015 | 53.10 | 53.42 | 52.66 | 53.07 | 785,548 | -0.25(-0.48%) |
Nov 05, 2015 | 53.01 | 53.65 | 52.99 | 53.33 | 1,024,537 | +0.28(+0.53%) |
Nov 04, 2015 | 52.72 | 53.36 | 52.61 | 53.05 | 1,577,349 | +0.43(+0.83%) |
Nov 03, 2015 | 52.24 | 52.85 | 52.09 | 52.61 | 1,427,219 | +0.26(+0.51%) |
Nov 02, 2015 | 51.81 | 52.59 | 51.69 | 52.35 | 1,130,870 | +0.59(+1.13%) |
Oct 30, 2015 | 51.82 | 52.28 | 51.60 | 51.76 | 2,311,522 | +0.13(+0.26%) |
Oct 29, 2015 | 51.51 | 52.34 | 51.51 | 51.63 | 2,399,007 | +0.43(+0.85%) |
Oct 28, 2015 | 50.71 | 51.23 | 50.38 | 51.19 | 1,945,124 | +0.43(+0.86%) |
Oct 27, 2015 | 50.72 | 51.41 | 49.39 | 50.76 | 4,348,618 | -2.40(-4.51%) |
Oct 26, 2015 | 52.83 | 53.38 | 52.74 | 53.16 | 2,974,306 | +0.42(+0.79%) |
Oct 23, 2015 | 52.97 | 53.02 | 52.24 | 52.74 | 1,456,029 | +0.22(+0.41%) |
Oct 22, 2015 | 51.81 | 53.00 | 51.77 | 52.53 | 1,488,643 | +0.95(+1.85%) |
Oct 21, 2015 | 51.76 | 52.44 | 51.50 | 51.57 | 1,038,877 | +0.02(+0.04%) |
Oct 20, 2015 | 51.08 | 51.96 | 50.92 | 51.55 | 1,557,499 | +0.30(+0.59%) |
Oct 19, 2015 | 50.95 | 51.31 | 50.70 | 51.25 | 840,294 | +0.17(+0.33%) |
Oct 16, 2015 | 51.46 | 51.46 | 50.55 | 51.08 | 1,199,586 | -0.41(-0.79%) |
Oct 15, 2015 | 51.32 | 51.55 | 50.62 | 51.49 | 994,533 | +0.40(+0.78%) |
Oct 14, 2015 | 51.74 | 51.85 | 50.99 | 51.09 | 1,539,638 | -0.77(-1.49%) |
Oct 13, 2015 | 52.19 | 52.43 | 51.67 | 51.87 | 1,804,258 | -0.80(-1.52%) |
Oct 12, 2015 | 52.82 | 53.00 | 52.55 | 52.67 | 1,075,165 | -0.23(-0.43%) |
Oct 09, 2015 | 52.81 | 53.23 | 52.70 | 52.89 | 1,112,706 | +0.10(+0.20%) |
Oct 08, 2015 | 51.87 | 52.84 | 51.70 | 52.79 | 1,158,503 | +0.72(+1.38%) |
Oct 07, 2015 | 51.76 | 52.55 | 51.45 | 52.07 | 1,063,324 | +0.65(+1.27%) |
Oct 06, 2015 | 51.59 | 52.04 | 51.21 | 51.42 | 999,760 | -0.25(-0.49%) |
Oct 05, 2015 | 50.90 | 51.72 | 50.03 | 51.68 | 1,234,719 | +1.37(+2.72%) |
Oct 02, 2015 | 48.13 | 50.32 | 48.13 | 50.31 | 1,133,530 | +1.34(+2.74%) |