Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.45 | 57.92 | 57.92 | 57.92 | 9,836,188 | -0.44(-0.75%) |
Dec 30, 2015 | 58.67 | 58.73 | 58.30 | 58.36 | 5,854,100 | -0.26(-0.45%) |
Dec 29, 2015 | 58.24 | 58.70 | 58.18 | 58.62 | 6,765,275 | +0.59(+1.02%) |
Dec 28, 2015 | 57.67 | 58.11 | 57.53 | 58.03 | 8,130,845 | +0.17(+0.29%) |
Dec 24, 2015 | 57.84 | 57.86 | 57.86 | 57.86 | 4,830,470 | +0.02(+0.03%) |
Dec 23, 2015 | 57.27 | 57.87 | 57.24 | 57.85 | 9,234,531 | +0.65(+1.13%) |
Dec 22, 2015 | 57.24 | 57.51 | 57.04 | 57.20 | 10,878,732 | +0.24(+0.41%) |
Dec 21, 2015 | 57.06 | 57.21 | 56.64 | 56.96 | 12,279,692 | +0.29(+0.51%) |
Dec 18, 2015 | 57.24 | 57.43 | 56.65 | 56.67 | 18,903,462 | -0.73(-1.27%) |
Dec 17, 2015 | 57.81 | 57.81 | 57.21 | 57.40 | 12,564,655 | -0.28(-0.49%) |
Dec 16, 2015 | 56.80 | 57.79 | 56.75 | 57.69 | 19,788,834 | +1.11(+1.97%) |
Dec 15, 2015 | 56.30 | 56.84 | 56.19 | 56.57 | 14,328,115 | +0.62(+1.10%) |
Dec 14, 2015 | 55.55 | 56.15 | 55.31 | 55.96 | 17,722,820 | +0.18(+0.31%) |
Dec 11, 2015 | 55.82 | 56.09 | 55.45 | 55.78 | 13,536,484 | -0.26(-0.46%) |
Dec 10, 2015 | 56.30 | 56.63 | 55.98 | 56.04 | 8,808,190 | -0.32(-0.57%) |
Dec 09, 2015 | 56.40 | 57.02 | 56.11 | 56.36 | 18,143,118 | -0.35(-0.62%) |
Dec 08, 2015 | 56.60 | 56.95 | 56.44 | 56.71 | 13,076,971 | -0.14(-0.24%) |
Dec 07, 2015 | 56.92 | 57.13 | 56.63 | 56.85 | 12,846,639 | -0.15(-0.27%) |
Dec 04, 2015 | 56.21 | 57.17 | 56.06 | 57.00 | 12,666,544 | +0.94(+1.67%) |
Dec 03, 2015 | 56.77 | 56.87 | 55.91 | 56.06 | 18,681,198 | -0.84(-1.47%) |
Dec 02, 2015 | 57.75 | 57.92 | 56.84 | 56.90 | 10,549,206 | -1.10(-1.89%) |
Dec 01, 2015 | 57.51 | 58.05 | 57.26 | 58.00 | 11,944,110 | +0.71(+1.24%) |
Nov 30, 2015 | 57.74 | 57.95 | 57.12 | 57.29 | 16,447,306 | -0.37(-0.63%) |
Nov 27, 2015 | 57.06 | 57.82 | 57.06 | 57.65 | 4,273,538 | +0.46(+0.80%) |
Nov 25, 2015 | 57.06 | 57.20 | 57.20 | 57.20 | 5,677,125 | +0.19(+0.33%) |
Nov 24, 2015 | 57.37 | 57.37 | 56.56 | 57.01 | 12,807,004 | -0.28(-0.49%) |
Nov 23, 2015 | 57.19 | 57.52 | 57.10 | 57.29 | 6,759,240 | +0.10(+0.17%) |
Nov 20, 2015 | 56.66 | 57.26 | 56.66 | 57.19 | 10,246,275 | +0.58(+1.02%) |
Nov 19, 2015 | 56.58 | 56.84 | 56.38 | 56.61 | 8,589,726 | +0.16(+0.28%) |
Nov 18, 2015 | 56.06 | 56.50 | 55.70 | 56.45 | 10,893,495 | +0.59(+1.06%) |
Nov 17, 2015 | 55.75 | 56.34 | 55.58 | 55.86 | 11,941,766 | +0.03(+0.05%) |
Nov 16, 2015 | 55.07 | 55.84 | 55.07 | 55.83 | 10,029,743 | +0.65(+1.17%) |
Nov 13, 2015 | 55.90 | 56.07 | 55.17 | 55.18 | 15,350,679 | -0.59(-1.05%) |
Nov 12, 2015 | 56.10 | 56.27 | 55.70 | 55.77 | 8,010,591 | -0.40(-0.72%) |
Nov 11, 2015 | 56.12 | 56.43 | 55.98 | 56.17 | 6,256,016 | +0.07(+0.12%) |
Nov 10, 2015 | 55.63 | 56.22 | 55.59 | 56.10 | 12,779,558 | +0.51(+0.92%) |
Nov 09, 2015 | 55.90 | 56.15 | 55.21 | 55.59 | 17,904,880 | -0.76(-1.35%) |
Nov 06, 2015 | 57.11 | 57.40 | 55.99 | 56.35 | 31,311,910 | -1.66(-2.86%) |
Nov 05, 2015 | 57.85 | 58.06 | 57.48 | 58.01 | 10,589,028 | +0.17(+0.29%) |
Nov 04, 2015 | 58.04 | 58.26 | 57.69 | 57.85 | 9,404,605 | -0.25(-0.43%) |
Nov 03, 2015 | 58.46 | 58.48 | 57.90 | 58.10 | 9,987,017 | -0.58(-0.99%) |
Nov 02, 2015 | 57.45 | 58.68 | 57.40 | 58.68 | 26,962,710 | +1.27(+2.22%) |
Oct 30, 2015 | 57.83 | 57.99 | 57.33 | 57.40 | 12,364,732 | -0.42(-0.72%) |
Oct 29, 2015 | 57.64 | 57.94 | 57.45 | 57.82 | 10,053,278 | -0.06(-0.11%) |
Oct 28, 2015 | 57.69 | 58.17 | 56.86 | 57.88 | 21,115,746 | +0.22(+0.38%) |
Oct 27, 2015 | 57.65 | 57.83 | 57.36 | 57.66 | 12,802,303 | -0.14(-0.25%) |
Oct 26, 2015 | 57.86 | 57.97 | 57.37 | 57.81 | 8,190,647 | -0.01(-0.01%) |
Oct 23, 2015 | 58.64 | 58.65 | 57.46 | 57.81 | 10,585,139 | -0.53(-0.91%) |
Oct 22, 2015 | 57.81 | 58.47 | 57.72 | 58.35 | 11,676,010 | +0.63(+1.10%) |
Oct 21, 2015 | 57.93 | 58.15 | 57.63 | 57.72 | 7,729,739 | -0.21(-0.36%) |
Oct 20, 2015 | 57.56 | 58.02 | 57.56 | 57.92 | 14,390,260 | +0.07(+0.12%) |
Oct 19, 2015 | 57.15 | 57.88 | 57.04 | 57.85 | 10,248,795 | +0.68(+1.19%) |
Oct 16, 2015 | 56.80 | 57.26 | 56.78 | 57.17 | 7,763,632 | +0.46(+0.81%) |
Oct 15, 2015 | 56.20 | 56.75 | 56.12 | 56.72 | 7,472,503 | +0.64(+1.14%) |
Oct 14, 2015 | 56.54 | 56.63 | 55.94 | 56.08 | 11,254,537 | -0.37(-0.65%) |
Oct 13, 2015 | 56.63 | 56.89 | 56.31 | 56.44 | 11,015,899 | -0.42(-0.74%) |
Oct 12, 2015 | 56.59 | 57.07 | 56.45 | 56.86 | 6,752,520 | +0.30(+0.54%) |
Oct 09, 2015 | 56.83 | 56.90 | 56.28 | 56.56 | 7,564,258 | -0.06(-0.11%) |
Oct 08, 2015 | 56.09 | 56.71 | 55.93 | 56.62 | 10,953,361 | +0.46(+0.83%) |
Oct 07, 2015 | 55.96 | 56.18 | 55.64 | 56.15 | 8,901,075 | +0.54(+0.97%) |
Oct 06, 2015 | 55.77 | 55.99 | 55.50 | 55.61 | 6,434,023 | -0.14(-0.25%) |
Oct 05, 2015 | 54.86 | 55.83 | 54.83 | 55.75 | 8,747,291 | +0.98(+1.79%) |
Oct 02, 2015 | 54.49 | 54.77 | 53.74 | 54.77 | 16,630,571 | +0.47(+0.87%) |