Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 53.13 | 53.43 | 53.43 | 53.43 | 15,005,717 | -0.11(-0.20%) |
Dec 30, 2015 | 53.68 | 54.14 | 53.44 | 53.54 | 13,589,310 | -0.72(-1.33%) |
Dec 29, 2015 | 54.83 | 54.89 | 54.04 | 54.26 | 12,894,922 | +0.29(+0.53%) |
Dec 28, 2015 | 53.55 | 54.05 | 53.40 | 53.97 | 14,174,633 | -0.40(-0.74%) |
Dec 24, 2015 | 55.02 | 54.38 | 54.38 | 54.38 | 8,532,199 | -0.59(-1.07%) |
Dec 23, 2015 | 53.93 | 54.99 | 53.68 | 54.97 | 22,150,590 | +1.74(+3.27%) |
Dec 22, 2015 | 53.26 | 53.40 | 52.92 | 53.22 | 20,202,648 | +0.27(+0.50%) |
Dec 21, 2015 | 53.32 | 53.54 | 52.54 | 52.96 | 21,096,634 | -0.01(-0.03%) |
Dec 18, 2015 | 53.17 | 54.00 | 52.82 | 52.97 | 42,069,356 | -0.47(-0.87%) |
Dec 17, 2015 | 54.16 | 54.31 | 53.43 | 53.44 | 25,322,104 | -0.82(-1.50%) |
Dec 16, 2015 | 54.18 | 54.57 | 53.46 | 54.25 | 25,136,470 | -0.19(-0.35%) |
Dec 15, 2015 | 53.07 | 54.56 | 53.01 | 54.44 | 35,547,428 | +2.33(+4.47%) |
Dec 14, 2015 | 50.93 | 52.24 | 50.80 | 52.11 | 32,056,926 | +1.16(+2.27%) |
Dec 11, 2015 | 51.28 | 51.78 | 50.96 | 50.96 | 29,868,664 | -0.93(-1.78%) |
Dec 10, 2015 | 51.96 | 53.12 | 51.76 | 51.88 | 29,367,840 | +0.04(+0.08%) |
Dec 09, 2015 | 51.30 | 52.91 | 51.22 | 51.84 | 32,146,604 | +0.69(+1.34%) |
Dec 08, 2015 | 51.59 | 52.33 | 50.58 | 51.15 | 35,315,276 | -1.49(-2.83%) |
Dec 07, 2015 | 53.01 | 53.11 | 51.92 | 52.64 | 25,786,236 | -1.41(-2.61%) |
Dec 04, 2015 | 53.02 | 54.14 | 52.80 | 54.05 | 29,406,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.64 | 54.73 | 53.48 | 53.75 | 21,689,216 | -0.78(-1.43%) |
Dec 02, 2015 | 55.73 | 55.96 | 54.44 | 54.53 | 23,779,070 | -1.60(-2.86%) |
Dec 01, 2015 | 56.04 | 56.30 | 55.71 | 56.13 | 20,303,602 | +0.16(+0.28%) |
Nov 30, 2015 | 55.81 | 56.65 | 55.69 | 55.97 | 25,840,348 | +0.29(+0.53%) |
Nov 27, 2015 | 55.23 | 55.70 | 55.15 | 55.68 | 6,064,210 | -0.01(-0.02%) |
Nov 25, 2015 | 55.73 | 55.69 | 55.69 | 55.69 | 13,101,681 | -0.43(-0.77%) |
Nov 24, 2015 | 55.08 | 56.45 | 54.97 | 56.12 | 21,960,360 | +1.10(+1.99%) |
Nov 23, 2015 | 54.56 | 55.32 | 54.19 | 55.03 | 17,315,046 | +0.34(+0.61%) |
Nov 20, 2015 | 55.23 | 55.48 | 54.60 | 54.69 | 14,799,934 | -0.35(-0.63%) |
Nov 19, 2015 | 55.18 | 55.37 | 54.87 | 55.04 | 13,790,961 | -0.30(-0.54%) |
Nov 18, 2015 | 54.76 | 55.45 | 54.55 | 55.34 | 15,861,496 | +0.53(+0.98%) |
Nov 17, 2015 | 55.32 | 55.44 | 54.58 | 54.81 | 14,604,870 | -0.64(-1.16%) |
Nov 16, 2015 | 53.42 | 55.51 | 53.40 | 55.45 | 21,221,668 | +1.92(+3.59%) |
Nov 13, 2015 | 54.34 | 54.55 | 53.42 | 53.53 | 25,570,872 | -0.90(-1.65%) |
Nov 12, 2015 | 55.23 | 55.69 | 54.37 | 54.43 | 23,412,256 | -1.51(-2.71%) |
Nov 11, 2015 | 56.49 | 56.59 | 55.79 | 55.95 | 14,002,481 | -0.50(-0.89%) |
Nov 10, 2015 | 56.16 | 56.62 | 56.11 | 56.45 | 20,768,990 | +0.27(+0.49%) |
Nov 09, 2015 | 57.28 | 57.30 | 56.07 | 56.17 | 19,768,492 | -1.23(-2.14%) |
Nov 06, 2015 | 57.03 | 57.40 | 56.55 | 57.40 | 18,383,224 | -0.23(-0.40%) |
Nov 05, 2015 | 58.13 | 58.59 | 57.42 | 57.63 | 18,087,934 | -0.80(-1.36%) |
Nov 04, 2015 | 58.96 | 59.17 | 58.23 | 58.42 | 20,957,616 | -0.59(-1.00%) |
Nov 03, 2015 | 58.21 | 59.41 | 58.15 | 59.02 | 29,602,452 | +1.07(+1.84%) |
Nov 02, 2015 | 55.92 | 58.39 | 55.78 | 57.95 | 31,295,082 | +1.73(+3.07%) |
Oct 30, 2015 | 56.04 | 57.00 | 55.22 | 56.22 | 27,605,854 | +0.35(+0.62%) |
Oct 29, 2015 | 55.58 | 56.55 | 55.58 | 55.88 | 15,214,144 | -0.03(-0.06%) |
Oct 28, 2015 | 55.25 | 56.11 | 55.00 | 55.91 | 18,355,388 | +0.81(+1.47%) |
Oct 27, 2015 | 54.75 | 55.15 | 54.18 | 55.10 | 19,981,844 | -0.09(-0.16%) |
Oct 26, 2015 | 56.07 | 56.21 | 55.16 | 55.19 | 18,505,988 | -1.20(-2.12%) |
Oct 23, 2015 | 56.00 | 56.40 | 55.65 | 56.39 | 19,448,690 | +0.06(+0.11%) |
Oct 22, 2015 | 54.82 | 56.37 | 54.81 | 56.33 | 21,811,530 | +1.82(+3.34%) |
Oct 21, 2015 | 54.95 | 55.14 | 54.44 | 54.50 | 15,137,266 | -0.42(-0.77%) |
Oct 20, 2015 | 54.73 | 55.08 | 54.50 | 54.93 | 18,160,168 | -0.11(-0.20%) |
Oct 19, 2015 | 55.73 | 55.84 | 54.88 | 55.03 | 20,832,104 | -1.01(-1.81%) |
Oct 16, 2015 | 55.90 | 56.06 | 55.35 | 56.05 | 21,050,940 | +0.68(+1.23%) |
Oct 15, 2015 | 54.49 | 55.40 | 54.29 | 55.37 | 20,071,660 | +0.90(+1.65%) |
Oct 14, 2015 | 53.66 | 54.69 | 53.53 | 54.47 | 21,316,964 | +0.68(+1.26%) |
Oct 13, 2015 | 53.49 | 54.06 | 53.34 | 53.79 | 18,139,992 | -0.10(-0.18%) |
Oct 12, 2015 | 54.08 | 54.08 | 53.49 | 53.89 | 14,615,142 | +0.03(+0.05%) |
Oct 09, 2015 | 54.40 | 54.47 | 53.42 | 53.86 | 25,583,936 | -0.52(-0.96%) |
Oct 08, 2015 | 53.89 | 54.44 | 53.37 | 54.38 | 21,108,056 | +0.56(+1.05%) |
Oct 07, 2015 | 53.66 | 53.88 | 52.68 | 53.82 | 27,522,068 | +0.89(+1.68%) |
Oct 06, 2015 | 52.30 | 53.38 | 51.82 | 52.93 | 27,604,698 | +0.73(+1.41%) |
Oct 05, 2015 | 52.08 | 52.42 | 51.50 | 52.19 | 27,205,586 | +0.63(+1.23%) |
Oct 02, 2015 | 49.87 | 51.58 | 49.62 | 51.56 | 27,683,484 | +1.24(+2.46%) |