Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.13 | 54.18 | 54.18 | 54.18 | 496,600 | -1.17(-2.11%) |
Dec 30, 2015 | 55.58 | 55.87 | 55.35 | 55.35 | 145,925 | -0.40(-0.72%) |
Dec 29, 2015 | 55.71 | 56.10 | 55.46 | 55.75 | 261,429 | +0.31(+0.56%) |
Dec 28, 2015 | 55.83 | 56.03 | 54.89 | 55.44 | 260,257 | -0.69(-1.23%) |
Dec 24, 2015 | 56.26 | 56.13 | 56.13 | 56.13 | 163,300 | -0.31(-0.55%) |
Dec 23, 2015 | 55.52 | 56.63 | 55.35 | 56.44 | 547,545 | +1.27(+2.30%) |
Dec 22, 2015 | 54.99 | 55.37 | 54.64 | 55.17 | 419,091 | +0.25(+0.46%) |
Dec 21, 2015 | 54.38 | 54.98 | 54.06 | 54.92 | 471,978 | +1.04(+1.93%) |
Dec 18, 2015 | 54.21 | 54.38 | 53.64 | 53.88 | 814,383 | -0.84(-1.54%) |
Dec 17, 2015 | 56.07 | 56.16 | 54.72 | 54.72 | 357,157 | -1.17(-2.09%) |
Dec 16, 2015 | 56.03 | 56.37 | 55.43 | 55.89 | 454,004 | +0.29(+0.52%) |
Dec 15, 2015 | 55.03 | 56.21 | 55.03 | 55.60 | 470,204 | +0.89(+1.63%) |
Dec 14, 2015 | 55.47 | 55.51 | 54.28 | 54.71 | 724,788 | -0.78(-1.41%) |
Dec 11, 2015 | 54.99 | 55.88 | 54.90 | 55.49 | 415,102 | -0.01(-0.02%) |
Dec 10, 2015 | 55.35 | 56.04 | 54.91 | 55.50 | 507,163 | +0.10(+0.18%) |
Dec 09, 2015 | 55.92 | 56.64 | 55.07 | 55.40 | 510,182 | -0.81(-1.44%) |
Dec 08, 2015 | 55.95 | 56.51 | 55.72 | 56.21 | 618,665 | -0.51(-0.90%) |
Dec 07, 2015 | 56.90 | 56.99 | 56.30 | 56.72 | 349,232 | -0.39(-0.68%) |
Dec 04, 2015 | 55.77 | 57.13 | 55.48 | 57.11 | 345,946 | +1.33(+2.38%) |
Dec 03, 2015 | 57.43 | 57.43 | 55.51 | 55.78 | 676,216 | -1.18(-2.07%) |
Dec 02, 2015 | 57.23 | 57.76 | 56.84 | 56.96 | 439,344 | -0.40(-0.70%) |
Dec 01, 2015 | 56.81 | 57.62 | 56.72 | 57.36 | 426,225 | +0.80(+1.41%) |
Nov 30, 2015 | 57.08 | 57.22 | 56.36 | 56.56 | 761,985 | -0.21(-0.37%) |
Nov 27, 2015 | 56.12 | 57.00 | 56.00 | 56.77 | 214,296 | +0.52(+0.92%) |
Nov 25, 2015 | 56.12 | 56.25 | 56.25 | 56.25 | 482,000 | +0.07(+0.12%) |
Nov 24, 2015 | 56.06 | 56.30 | 55.49 | 56.18 | 921,675 | -0.27(-0.48%) |
Nov 23, 2015 | 56.99 | 57.18 | 56.09 | 56.45 | 496,009 | -0.59(-1.03%) |
Nov 20, 2015 | 57.57 | 58.03 | 56.84 | 57.04 | 521,445 | -0.37(-0.64%) |
Nov 19, 2015 | 57.42 | 57.59 | 56.83 | 57.41 | 318,653 | +0.22(+0.38%) |
Nov 18, 2015 | 56.55 | 57.22 | 56.05 | 57.19 | 469,116 | +0.88(+1.56%) |
Nov 17, 2015 | 56.79 | 56.89 | 56.05 | 56.31 | 446,888 | -0.36(-0.64%) |
Nov 16, 2015 | 56.12 | 56.73 | 55.81 | 56.67 | 469,625 | +0.45(+0.80%) |
Nov 13, 2015 | 57.24 | 57.57 | 56.16 | 56.22 | 296,967 | -1.29(-2.24%) |
Nov 12, 2015 | 58.81 | 59.24 | 57.49 | 57.51 | 508,204 | -1.81(-3.05%) |
Nov 11, 2015 | 59.35 | 59.91 | 59.01 | 59.32 | 600,243 | +0.22(+0.37%) |
Nov 10, 2015 | 59.05 | 59.67 | 58.28 | 59.10 | 1,131,228 | -0.39(-0.66%) |
Nov 09, 2015 | 59.61 | 59.95 | 58.92 | 59.49 | 932,702 | -0.49(-0.82%) |
Nov 06, 2015 | 59.47 | 60.03 | 59.22 | 59.98 | 647,076 | +0.35(+0.59%) |
Nov 05, 2015 | 59.24 | 59.89 | 59.10 | 59.63 | 799,591 | +0.29(+0.49%) |
Nov 04, 2015 | 57.72 | 59.47 | 57.63 | 59.34 | 910,746 | +1.72(+2.99%) |
Nov 03, 2015 | 56.02 | 57.83 | 55.75 | 57.62 | 1,104,601 | +1.49(+2.65%) |
Nov 02, 2015 | 55.17 | 56.24 | 54.66 | 56.13 | 834,988 | +1.14(+2.07%) |
Oct 30, 2015 | 54.84 | 55.30 | 54.46 | 54.99 | 792,228 | +0.05(+0.09%) |
Oct 29, 2015 | 55.41 | 55.76 | 54.41 | 54.94 | 1,008,815 | -1.08(-1.93%) |
Oct 28, 2015 | 55.14 | 56.29 | 52.44 | 56.02 | 1,802,579 | -2.17(-3.73%) |
Oct 27, 2015 | 58.57 | 59.08 | 58.02 | 58.19 | 609,556 | -0.73(-1.24%) |
Oct 26, 2015 | 59.26 | 59.42 | 58.31 | 58.92 | 505,786 | -0.37(-0.62%) |
Oct 23, 2015 | 59.00 | 59.48 | 58.80 | 59.29 | 599,447 | +0.54(+0.92%) |
Oct 22, 2015 | 58.39 | 58.94 | 58.32 | 58.75 | 634,284 | +0.89(+1.54%) |
Oct 21, 2015 | 58.65 | 59.09 | 57.81 | 57.86 | 345,753 | -0.49(-0.84%) |
Oct 20, 2015 | 58.30 | 58.56 | 58.05 | 58.35 | 409,920 | +0.02(+0.03%) |
Oct 19, 2015 | 58.21 | 58.66 | 58.02 | 58.33 | 325,927 | -0.08(-0.14%) |
Oct 16, 2015 | 58.65 | 59.27 | 58.04 | 58.41 | 321,404 | -0.28(-0.48%) |
Oct 15, 2015 | 59.35 | 59.35 | 58.02 | 58.69 | 424,885 | -0.49(-0.83%) |
Oct 14, 2015 | 58.29 | 60.02 | 57.96 | 59.18 | 703,449 | +0.81(+1.39%) |
Oct 13, 2015 | 57.96 | 59.05 | 57.92 | 58.37 | 412,589 | +0.23(+0.40%) |
Oct 12, 2015 | 58.59 | 58.59 | 57.77 | 58.14 | 474,863 | -0.23(-0.39%) |
Oct 09, 2015 | 59.50 | 59.69 | 58.17 | 58.37 | 357,113 | -0.96(-1.62%) |
Oct 08, 2015 | 58.64 | 59.56 | 58.15 | 59.33 | 386,920 | +0.59(+1.00%) |
Oct 07, 2015 | 58.25 | 59.36 | 57.96 | 58.74 | 590,082 | +0.70(+1.21%) |
Oct 06, 2015 | 58.22 | 58.86 | 57.81 | 58.04 | 514,132 | -0.07(-0.12%) |
Oct 05, 2015 | 56.92 | 58.35 | 56.78 | 58.11 | 763,770 | +1.69(+3.00%) |
Oct 02, 2015 | 54.13 | 56.46 | 54.03 | 56.42 | 540,481 | +1.62(+2.96%) |