Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.25 | 55.09 | 55.09 | 55.09 | 1,095,734 | -0.54(-0.97%) |
Dec 30, 2015 | 56.01 | 56.27 | 55.57 | 55.62 | 1,252,825 | -0.40(-0.71%) |
Dec 29, 2015 | 55.69 | 56.16 | 55.32 | 56.02 | 1,427,539 | +0.72(+1.30%) |
Dec 28, 2015 | 55.32 | 55.48 | 54.85 | 55.31 | 1,209,183 | -0.12(-0.22%) |
Dec 24, 2015 | 55.33 | 55.43 | 55.43 | 55.43 | 456,982 | -0.01(-0.02%) |
Dec 23, 2015 | 54.41 | 55.87 | 54.21 | 55.44 | 2,413,061 | +1.40(+2.60%) |
Dec 22, 2015 | 53.10 | 54.32 | 53.05 | 54.03 | 2,693,553 | +1.09(+2.05%) |
Dec 21, 2015 | 52.81 | 53.13 | 52.20 | 52.94 | 1,751,172 | +0.52(+0.99%) |
Dec 18, 2015 | 52.97 | 53.20 | 52.37 | 52.43 | 2,768,667 | -0.80(-1.50%) |
Dec 17, 2015 | 54.26 | 54.60 | 53.21 | 53.22 | 2,322,942 | -0.94(-1.73%) |
Dec 16, 2015 | 53.50 | 54.26 | 53.17 | 54.16 | 1,924,898 | +0.86(+1.61%) |
Dec 15, 2015 | 54.27 | 54.57 | 53.24 | 53.30 | 2,148,969 | -0.66(-1.22%) |
Dec 14, 2015 | 54.40 | 54.62 | 53.41 | 53.96 | 1,791,568 | -0.40(-0.73%) |
Dec 11, 2015 | 54.23 | 54.90 | 54.01 | 54.36 | 2,944,760 | -0.33(-0.60%) |
Dec 10, 2015 | 54.55 | 55.33 | 54.45 | 54.69 | 2,448,312 | -0.06(-0.11%) |
Dec 09, 2015 | 54.62 | 55.58 | 54.35 | 54.75 | 2,753,325 | -0.41(-0.74%) |
Dec 08, 2015 | 56.50 | 56.50 | 55.05 | 55.16 | 2,746,111 | -1.88(-3.30%) |
Dec 07, 2015 | 57.79 | 57.98 | 56.94 | 57.04 | 1,802,055 | -1.18(-2.02%) |
Dec 04, 2015 | 57.67 | 58.24 | 57.29 | 58.21 | 1,683,147 | +0.79(+1.37%) |
Dec 03, 2015 | 57.92 | 57.98 | 56.87 | 57.43 | 2,435,856 | -0.40(-0.69%) |
Dec 02, 2015 | 58.60 | 58.87 | 57.75 | 57.83 | 1,786,691 | -0.94(-1.59%) |
Dec 01, 2015 | 58.53 | 58.83 | 58.15 | 58.76 | 2,017,310 | +0.31(+0.53%) |
Nov 30, 2015 | 58.28 | 58.90 | 58.24 | 58.45 | 2,323,050 | +0.14(+0.24%) |
Nov 27, 2015 | 58.28 | 58.61 | 57.88 | 58.31 | 536,579 | +0.02(+0.03%) |
Nov 25, 2015 | 58.35 | 58.29 | 58.29 | 58.29 | 1,654,191 | +0.01(+0.02%) |
Nov 24, 2015 | 57.98 | 58.44 | 57.51 | 58.28 | 1,234,510 | +0.09(+0.15%) |
Nov 23, 2015 | 58.63 | 58.65 | 58.11 | 58.19 | 2,299,882 | -0.29(-0.49%) |
Nov 20, 2015 | 58.68 | 59.22 | 58.38 | 58.48 | 1,836,169 | +0.03(+0.05%) |
Nov 19, 2015 | 57.97 | 58.57 | 57.67 | 58.45 | 1,640,327 | +0.64(+1.10%) |
Nov 18, 2015 | 57.45 | 57.89 | 57.02 | 57.82 | 1,778,307 | +0.78(+1.36%) |
Nov 17, 2015 | 57.65 | 57.89 | 56.92 | 57.04 | 1,197,600 | -0.45(-0.78%) |
Nov 16, 2015 | 56.68 | 57.52 | 56.54 | 57.49 | 1,947,609 | +0.84(+1.48%) |
Nov 13, 2015 | 56.79 | 57.45 | 56.45 | 56.65 | 1,572,839 | -0.20(-0.35%) |
Nov 12, 2015 | 58.02 | 58.19 | 56.74 | 56.85 | 2,109,173 | -1.77(-3.03%) |
Nov 11, 2015 | 58.93 | 58.95 | 58.25 | 58.62 | 1,167,774 | -0.03(-0.05%) |
Nov 10, 2015 | 58.64 | 58.86 | 58.14 | 58.65 | 1,548,830 | -0.28(-0.47%) |
Nov 09, 2015 | 59.79 | 59.95 | 58.41 | 58.93 | 2,172,498 | -0.90(-1.50%) |
Nov 06, 2015 | 59.32 | 59.92 | 58.93 | 59.83 | 2,272,168 | +0.14(+0.23%) |
Nov 05, 2015 | 59.36 | 59.79 | 59.15 | 59.69 | 2,917,198 | +0.37(+0.62%) |
Nov 04, 2015 | 59.88 | 60.04 | 59.10 | 59.32 | 2,441,752 | -0.27(-0.45%) |
Nov 03, 2015 | 59.67 | 60.21 | 59.28 | 59.59 | 3,070,005 | -0.40(-0.66%) |
Nov 02, 2015 | 59.11 | 60.14 | 58.88 | 59.99 | 2,502,630 | +0.95(+1.60%) |
Oct 30, 2015 | 58.82 | 59.80 | 58.58 | 59.04 | 2,673,465 | +0.28(+0.47%) |
Oct 29, 2015 | 58.08 | 58.83 | 57.85 | 58.76 | 2,059,276 | +0.32(+0.55%) |
Oct 28, 2015 | 57.17 | 58.52 | 57.00 | 58.44 | 3,573,075 | +1.27(+2.21%) |
Oct 27, 2015 | 57.45 | 57.79 | 55.52 | 57.18 | 5,118,179 | +0.58(+1.02%) |
Oct 26, 2015 | 56.32 | 56.76 | 55.90 | 56.60 | 3,368,102 | +0.23(+0.41%) |
Oct 23, 2015 | 55.74 | 56.54 | 55.63 | 56.37 | 5,494,252 | +0.91(+1.63%) |
Oct 22, 2015 | 54.13 | 55.86 | 54.13 | 55.47 | 3,384,570 | +1.35(+2.49%) |
Oct 21, 2015 | 54.39 | 55.06 | 54.03 | 54.12 | 2,020,153 | -0.01(-0.02%) |
Oct 20, 2015 | 53.00 | 54.63 | 52.85 | 54.13 | 3,223,621 | +0.98(+1.84%) |
Oct 19, 2015 | 53.18 | 53.48 | 52.90 | 53.15 | 2,147,419 | -0.25(-0.47%) |
Oct 16, 2015 | 53.84 | 53.95 | 53.03 | 53.40 | 5,138,560 | -0.65(-1.20%) |
Oct 15, 2015 | 53.47 | 54.08 | 52.99 | 54.05 | 2,074,797 | +0.77(+1.44%) |
Oct 14, 2015 | 53.62 | 53.75 | 53.01 | 53.28 | 2,062,131 | -0.35(-0.65%) |
Oct 13, 2015 | 53.88 | 54.44 | 53.56 | 53.63 | 1,399,642 | -0.75(-1.37%) |
Oct 12, 2015 | 54.59 | 54.77 | 54.10 | 54.38 | 1,584,068 | -0.27(-0.49%) |
Oct 09, 2015 | 54.80 | 55.62 | 54.56 | 54.65 | 3,253,593 | -0.01(-0.02%) |
Oct 08, 2015 | 53.31 | 54.81 | 53.20 | 54.66 | 2,958,997 | +1.11(+2.07%) |
Oct 07, 2015 | 53.30 | 54.46 | 53.12 | 53.55 | 3,112,778 | +0.43(+0.81%) |
Oct 06, 2015 | 52.70 | 53.37 | 52.47 | 53.12 | 2,710,674 | +0.51(+0.97%) |
Oct 05, 2015 | 51.51 | 52.85 | 51.02 | 52.62 | 3,551,247 | +1.41(+2.76%) |
Oct 02, 2015 | 49.86 | 51.20 | 49.56 | 51.20 | 2,949,013 | +0.70(+1.38%) |