Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.67 | 54.32 | 54.32 | 54.32 | 277,180 | -0.49(-0.89%) |
Dec 30, 2015 | 55.02 | 55.09 | 54.77 | 54.81 | 502,636 | -0.36(-0.64%) |
Dec 29, 2015 | 55.10 | 55.22 | 55.05 | 55.16 | 660,261 | +0.43(+0.78%) |
Dec 28, 2015 | 54.64 | 54.75 | 54.49 | 54.73 | 380,826 | -0.16(-0.28%) |
Dec 24, 2015 | 55.09 | 54.89 | 54.89 | 54.89 | 101,898 | -0.20(-0.37%) |
Dec 23, 2015 | 54.61 | 55.11 | 54.48 | 55.09 | 486,531 | +0.87(+1.61%) |
Dec 22, 2015 | 53.98 | 54.31 | 53.69 | 54.22 | 939,533 | +0.48(+0.89%) |
Dec 21, 2015 | 53.82 | 53.85 | 53.34 | 53.74 | 1,397,262 | +0.28(+0.52%) |
Dec 18, 2015 | 54.07 | 54.15 | 53.47 | 53.47 | 554,176 | -0.85(-1.57%) |
Dec 17, 2015 | 55.11 | 55.17 | 54.32 | 54.32 | 408,834 | -0.73(-1.32%) |
Dec 16, 2015 | 54.58 | 55.13 | 54.38 | 55.04 | 504,600 | +0.71(+1.31%) |
Dec 15, 2015 | 53.91 | 54.54 | 53.90 | 54.33 | 405,652 | +0.84(+1.58%) |
Dec 14, 2015 | 52.97 | 53.52 | 52.72 | 53.49 | 415,294 | +0.53(+1.01%) |
Dec 11, 2015 | 53.25 | 53.42 | 52.89 | 52.95 | 646,062 | -0.82(-1.53%) |
Dec 10, 2015 | 53.70 | 54.18 | 53.66 | 53.77 | 985,703 | +0.10(+0.19%) |
Dec 09, 2015 | 53.60 | 54.51 | 53.41 | 53.67 | 368,505 | -0.13(-0.25%) |
Dec 08, 2015 | 53.83 | 54.10 | 53.58 | 53.80 | 351,705 | -0.48(-0.89%) |
Dec 07, 2015 | 54.29 | 54.36 | 53.93 | 54.29 | 326,077 | -0.29(-0.52%) |
Dec 04, 2015 | 53.66 | 54.63 | 53.65 | 54.57 | 391,683 | +0.88(+1.64%) |
Dec 03, 2015 | 54.47 | 54.47 | 53.50 | 53.69 | 480,180 | -0.67(-1.24%) |
Dec 02, 2015 | 54.98 | 55.04 | 54.29 | 54.37 | 369,051 | -0.63(-1.15%) |
Dec 01, 2015 | 54.70 | 55.02 | 54.67 | 55.00 | 1,015,323 | +0.49(+0.90%) |
Nov 30, 2015 | 54.62 | 54.76 | 54.47 | 54.51 | 398,416 | -0.07(-0.13%) |
Nov 27, 2015 | 54.45 | 54.62 | 54.43 | 54.58 | 159,867 | +0.07(+0.13%) |
Nov 25, 2015 | 54.46 | 54.51 | 54.51 | 54.51 | 449,170 | -0.03(-0.05%) |
Nov 24, 2015 | 54.08 | 54.69 | 54.08 | 54.54 | 874,836 | +0.23(+0.42%) |
Nov 23, 2015 | 54.31 | 54.46 | 54.17 | 54.31 | 243,770 | -0.01(-0.03%) |
Nov 20, 2015 | 54.67 | 54.82 | 54.26 | 54.32 | 253,979 | -0.13(-0.24%) |
Nov 19, 2015 | 54.27 | 54.55 | 54.27 | 54.45 | 247,453 | +0.16(+0.30%) |
Nov 18, 2015 | 53.91 | 54.35 | 53.75 | 54.29 | 268,447 | +0.48(+0.90%) |
Nov 17, 2015 | 53.94 | 54.24 | 53.67 | 53.81 | 273,489 | -0.12(-0.23%) |
Nov 16, 2015 | 52.91 | 53.95 | 52.91 | 53.93 | 305,913 | +1.01(+1.91%) |
Nov 13, 2015 | 53.36 | 53.49 | 52.92 | 52.92 | 656,795 | -0.57(-1.07%) |
Nov 12, 2015 | 53.96 | 54.01 | 53.47 | 53.49 | 268,048 | -0.78(-1.44%) |
Nov 11, 2015 | 54.42 | 54.50 | 54.24 | 54.28 | 177,099 | -0.01(-0.01%) |
Nov 10, 2015 | 54.13 | 54.34 | 54.05 | 54.29 | 452,382 | +0.10(+0.19%) |
Nov 09, 2015 | 54.53 | 54.53 | 54.00 | 54.18 | 933,333 | -0.54(-0.98%) |
Nov 06, 2015 | 54.96 | 54.96 | 54.25 | 54.72 | 203,518 | -0.50(-0.90%) |
Nov 05, 2015 | 55.55 | 55.58 | 55.10 | 55.22 | 218,999 | -0.43(-0.76%) |
Nov 04, 2015 | 56.02 | 56.03 | 55.54 | 55.64 | 372,139 | -0.27(-0.49%) |
Nov 03, 2015 | 55.69 | 56.06 | 55.57 | 55.91 | 318,840 | +0.20(+0.36%) |
Nov 02, 2015 | 55.16 | 55.76 | 55.15 | 55.72 | 594,527 | +0.59(+1.06%) |
Oct 30, 2015 | 55.31 | 55.50 | 55.12 | 55.13 | 294,782 | -0.10(-0.19%) |
Oct 29, 2015 | 55.20 | 55.30 | 55.01 | 55.23 | 278,151 | -0.14(-0.25%) |
Oct 28, 2015 | 55.04 | 55.44 | 54.72 | 55.37 | 328,845 | +0.46(+0.84%) |
Oct 27, 2015 | 54.95 | 54.99 | 54.69 | 54.91 | 199,612 | -0.18(-0.32%) |
Oct 26, 2015 | 55.39 | 55.44 | 55.05 | 55.09 | 470,375 | -0.40(-0.73%) |
Oct 23, 2015 | 55.59 | 55.59 | 55.25 | 55.49 | 344,873 | +0.16(+0.29%) |
Oct 22, 2015 | 54.43 | 55.39 | 54.43 | 55.33 | 382,930 | +1.14(+2.10%) |
Oct 21, 2015 | 54.43 | 54.62 | 54.13 | 54.19 | 823,221 | -0.20(-0.36%) |
Oct 20, 2015 | 54.37 | 54.53 | 54.28 | 54.39 | 1,452,089 | -0.16(-0.30%) |
Oct 19, 2015 | 54.47 | 54.55 | 54.26 | 54.55 | 333,153 | -0.13(-0.24%) |
Oct 16, 2015 | 54.41 | 54.68 | 54.35 | 54.68 | 505,407 | +0.40(+0.74%) |
Oct 15, 2015 | 53.74 | 54.28 | 53.64 | 54.28 | 272,382 | +0.67(+1.26%) |
Oct 14, 2015 | 53.41 | 53.74 | 53.38 | 53.60 | 471,969 | +0.15(+0.27%) |
Oct 13, 2015 | 53.49 | 53.71 | 53.38 | 53.46 | 913,975 | -0.23(-0.44%) |
Oct 12, 2015 | 53.64 | 53.71 | 53.55 | 53.69 | 594,601 | +0.02(+0.04%) |
Oct 09, 2015 | 53.85 | 53.88 | 53.53 | 53.67 | 232,762 | -0.11(-0.20%) |
Oct 08, 2015 | 53.09 | 53.80 | 53.06 | 53.78 | 879,844 | +0.55(+1.03%) |
Oct 07, 2015 | 53.01 | 53.27 | 52.76 | 53.23 | 429,528 | +0.54(+1.03%) |
Oct 06, 2015 | 52.62 | 52.86 | 52.51 | 52.69 | 393,930 | +0.06(+0.11%) |
Oct 05, 2015 | 51.96 | 52.66 | 51.95 | 52.63 | 496,614 | +1.03(+2.00%) |
Oct 02, 2015 | 50.45 | 51.60 | 50.34 | 51.60 | 502,204 | +0.78(+1.54%) |