Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.65 | 54.23 | 54.23 | 54.23 | 1,387,996 | -0.46(-0.83%) |
Dec 30, 2015 | 55.32 | 55.67 | 54.64 | 54.68 | 1,425,148 | -0.77(-1.38%) |
Dec 29, 2015 | 55.17 | 55.86 | 55.17 | 55.45 | 1,346,174 | +0.29(+0.52%) |
Dec 28, 2015 | 54.80 | 55.24 | 54.59 | 55.16 | 1,332,872 | +0.20(+0.37%) |
Dec 24, 2015 | 54.98 | 54.95 | 54.95 | 54.95 | 569,410 | -0.23(-0.41%) |
Dec 23, 2015 | 53.85 | 55.37 | 53.79 | 55.18 | 2,087,197 | +1.40(+2.59%) |
Dec 22, 2015 | 53.57 | 53.84 | 53.24 | 53.79 | 2,386,142 | +0.39(+0.74%) |
Dec 21, 2015 | 53.49 | 53.66 | 53.11 | 53.39 | 2,125,278 | +0.36(+0.69%) |
Dec 18, 2015 | 53.46 | 53.84 | 52.95 | 53.03 | 3,378,233 | -0.83(-1.55%) |
Dec 17, 2015 | 54.72 | 54.99 | 53.78 | 53.86 | 2,062,746 | -0.85(-1.55%) |
Dec 16, 2015 | 54.72 | 54.92 | 53.83 | 54.71 | 3,554,858 | +0.58(+1.06%) |
Dec 15, 2015 | 53.77 | 54.35 | 53.77 | 54.13 | 2,775,821 | +1.01(+1.90%) |
Dec 14, 2015 | 53.25 | 53.85 | 52.15 | 53.13 | 2,617,594 | -0.18(-0.34%) |
Dec 11, 2015 | 54.46 | 54.57 | 53.06 | 53.31 | 2,886,304 | -1.91(-3.46%) |
Dec 10, 2015 | 55.06 | 55.81 | 54.92 | 55.22 | 2,195,635 | +0.13(+0.23%) |
Dec 09, 2015 | 55.53 | 56.07 | 54.78 | 55.09 | 1,502,561 | -0.71(-1.27%) |
Dec 08, 2015 | 56.16 | 56.23 | 55.67 | 55.80 | 2,525,585 | -0.79(-1.40%) |
Dec 07, 2015 | 57.12 | 57.28 | 56.24 | 56.59 | 2,114,519 | -0.66(-1.14%) |
Dec 04, 2015 | 56.70 | 57.42 | 56.58 | 57.25 | 2,918,463 | +0.65(+1.14%) |
Dec 03, 2015 | 57.03 | 57.17 | 56.20 | 56.60 | 3,116,660 | -0.28(-0.49%) |
Dec 02, 2015 | 57.60 | 57.67 | 56.70 | 56.88 | 1,537,080 | -0.72(-1.24%) |
Dec 01, 2015 | 57.67 | 58.01 | 57.24 | 57.59 | 1,761,684 | +0.26(+0.45%) |
Nov 30, 2015 | 57.34 | 57.53 | 56.83 | 57.34 | 2,029,940 | +0.15(+0.26%) |
Nov 27, 2015 | 57.27 | 57.32 | 56.84 | 57.19 | 680,617 | -0.05(-0.08%) |
Nov 25, 2015 | 56.91 | 57.23 | 57.23 | 57.23 | 1,140,341 | +0.29(+0.52%) |
Nov 24, 2015 | 56.65 | 57.06 | 56.45 | 56.94 | 1,156,563 | -0.40(-0.70%) |
Nov 23, 2015 | 57.54 | 57.75 | 57.24 | 57.34 | 870,780 | -0.17(-0.29%) |
Nov 20, 2015 | 57.73 | 57.91 | 57.16 | 57.50 | 1,420,351 | -0.01(-0.01%) |
Nov 19, 2015 | 57.51 | 57.58 | 57.23 | 57.51 | 951,465 | -0.08(-0.14%) |
Nov 18, 2015 | 56.33 | 57.59 | 56.26 | 57.59 | 1,586,851 | +1.32(+2.34%) |
Nov 17, 2015 | 56.64 | 56.90 | 56.07 | 56.27 | 1,413,223 | -0.45(-0.80%) |
Nov 16, 2015 | 55.94 | 56.74 | 55.55 | 56.73 | 1,059,379 | +0.74(+1.32%) |
Nov 13, 2015 | 56.49 | 56.71 | 55.84 | 55.99 | 1,640,997 | -0.67(-1.18%) |
Nov 12, 2015 | 57.25 | 57.73 | 56.61 | 56.66 | 1,836,411 | -0.85(-1.48%) |
Nov 11, 2015 | 57.58 | 57.78 | 57.35 | 57.51 | 1,283,544 | +0.17(+0.29%) |
Nov 10, 2015 | 56.81 | 57.34 | 56.67 | 57.34 | 1,094,551 | +0.47(+0.83%) |
Nov 09, 2015 | 57.83 | 57.88 | 56.66 | 56.87 | 1,807,020 | -1.05(-1.82%) |
Nov 06, 2015 | 58.10 | 58.51 | 57.54 | 57.92 | 1,235,603 | +0.20(+0.34%) |
Nov 05, 2015 | 57.51 | 58.01 | 57.42 | 57.73 | 1,104,096 | +0.36(+0.63%) |
Nov 04, 2015 | 57.67 | 57.93 | 57.22 | 57.37 | 1,352,584 | -0.37(-0.64%) |
Nov 03, 2015 | 57.09 | 57.89 | 56.97 | 57.73 | 1,555,123 | +0.37(+0.64%) |
Nov 02, 2015 | 57.19 | 57.39 | 56.91 | 57.37 | 1,903,619 | +0.43(+0.75%) |
Oct 30, 2015 | 56.74 | 57.22 | 56.48 | 56.94 | 2,613,386 | +0.18(+0.32%) |
Oct 29, 2015 | 56.36 | 56.88 | 55.95 | 56.76 | 1,685,031 | +0.11(+0.19%) |
Oct 28, 2015 | 55.76 | 56.65 | 55.57 | 56.65 | 2,183,833 | +0.97(+1.74%) |
Oct 27, 2015 | 55.36 | 55.72 | 55.12 | 55.68 | 1,353,635 | -0.18(-0.32%) |
Oct 26, 2015 | 55.95 | 56.12 | 55.62 | 55.86 | 1,705,795 | -0.15(-0.27%) |
Oct 23, 2015 | 56.18 | 56.18 | 55.29 | 56.01 | 2,637,819 | +0.11(+0.19%) |
Oct 22, 2015 | 53.38 | 56.19 | 53.26 | 55.91 | 4,967,471 | +3.47(+6.62%) |
Oct 21, 2015 | 53.44 | 53.46 | 52.37 | 52.43 | 1,867,454 | -0.69(-1.29%) |
Oct 20, 2015 | 53.07 | 53.30 | 52.80 | 53.12 | 1,372,752 | +0.22(+0.41%) |
Oct 19, 2015 | 52.94 | 53.15 | 52.71 | 52.90 | 1,317,549 | -0.41(-0.76%) |
Oct 16, 2015 | 53.10 | 53.38 | 52.86 | 53.31 | 1,738,311 | +0.45(+0.85%) |
Oct 15, 2015 | 52.10 | 52.86 | 52.05 | 52.86 | 1,597,039 | +0.92(+1.77%) |
Oct 14, 2015 | 52.05 | 52.59 | 51.84 | 51.94 | 1,722,417 | -0.13(-0.25%) |
Oct 13, 2015 | 52.88 | 52.92 | 52.01 | 52.07 | 2,231,132 | -0.82(-1.55%) |
Oct 12, 2015 | 53.38 | 53.46 | 52.40 | 52.89 | 3,082,263 | -0.95(-1.76%) |
Oct 09, 2015 | 54.32 | 54.55 | 53.56 | 53.83 | 2,030,427 | -0.41(-0.75%) |
Oct 08, 2015 | 53.81 | 54.34 | 53.42 | 54.24 | 2,166,237 | +0.05(+0.08%) |
Oct 07, 2015 | 53.80 | 54.34 | 53.19 | 54.20 | 1,899,908 | +1.02(+1.91%) |
Oct 06, 2015 | 53.11 | 53.36 | 52.71 | 53.18 | 1,600,864 | -0.09(-0.17%) |
Oct 05, 2015 | 52.34 | 53.32 | 52.27 | 53.27 | 2,004,579 | +1.51(+2.92%) |
Oct 02, 2015 | 49.93 | 51.76 | 49.60 | 51.76 | 2,796,539 | +0.11(+0.22%) |