Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.65 | 53.48 | 53.48 | 53.48 | 421,478 | -1.18(-2.16%) |
Dec 30, 2015 | 54.83 | 55.02 | 54.64 | 54.66 | 269,676 | -0.13(-0.24%) |
Dec 29, 2015 | 54.95 | 55.05 | 54.61 | 54.80 | 304,180 | +0.09(+0.17%) |
Dec 28, 2015 | 54.00 | 54.78 | 54.00 | 54.70 | 270,197 | +0.58(+1.08%) |
Dec 24, 2015 | 54.00 | 54.12 | 54.12 | 54.12 | 117,988 | -0.01(-0.01%) |
Dec 23, 2015 | 53.66 | 54.33 | 53.66 | 54.13 | 176,433 | +0.65(+1.21%) |
Dec 22, 2015 | 53.19 | 53.62 | 52.59 | 53.48 | 254,228 | +0.41(+0.77%) |
Dec 21, 2015 | 54.12 | 54.24 | 52.81 | 53.07 | 364,931 | -0.76(-1.42%) |
Dec 18, 2015 | 54.17 | 54.22 | 53.08 | 53.84 | 721,187 | -0.44(-0.81%) |
Dec 17, 2015 | 54.38 | 54.62 | 54.18 | 54.28 | 396,080 | +0.03(+0.06%) |
Dec 16, 2015 | 53.35 | 54.50 | 53.18 | 54.25 | 388,394 | +1.12(+2.10%) |
Dec 15, 2015 | 52.59 | 53.60 | 52.59 | 53.13 | 304,081 | +0.57(+1.08%) |
Dec 14, 2015 | 52.00 | 52.66 | 52.00 | 52.56 | 284,357 | +0.53(+1.03%) |
Dec 11, 2015 | 51.80 | 52.87 | 51.69 | 52.03 | 458,618 | -0.16(-0.30%) |
Dec 10, 2015 | 53.35 | 53.35 | 51.87 | 52.19 | 507,353 | -1.13(-2.12%) |
Dec 09, 2015 | 53.73 | 54.25 | 53.27 | 53.32 | 237,480 | -0.62(-1.15%) |
Dec 08, 2015 | 53.88 | 54.21 | 53.59 | 53.94 | 199,887 | -0.06(-0.12%) |
Dec 07, 2015 | 53.74 | 54.07 | 53.48 | 54.00 | 287,814 | +0.26(+0.48%) |
Dec 04, 2015 | 52.81 | 53.77 | 52.81 | 53.74 | 181,918 | +1.05(+1.99%) |
Dec 03, 2015 | 53.19 | 53.29 | 52.55 | 52.70 | 623,472 | -0.64(-1.19%) |
Dec 02, 2015 | 53.51 | 53.70 | 53.19 | 53.33 | 478,516 | -0.32(-0.60%) |
Dec 01, 2015 | 53.62 | 54.07 | 53.45 | 53.66 | 297,653 | +0.14(+0.26%) |
Nov 30, 2015 | 53.00 | 53.82 | 52.92 | 53.51 | 529,110 | +0.51(+0.96%) |
Nov 27, 2015 | 52.54 | 53.23 | 52.54 | 53.00 | 132,034 | +0.45(+0.85%) |
Nov 25, 2015 | 52.49 | 52.55 | 52.55 | 52.55 | 222,118 | +0.04(+0.07%) |
Nov 24, 2015 | 52.19 | 52.70 | 51.85 | 52.52 | 243,675 | +0.05(+0.09%) |
Nov 23, 2015 | 53.05 | 53.20 | 52.37 | 52.47 | 157,021 | -0.53(-1.01%) |
Nov 20, 2015 | 52.96 | 53.40 | 52.70 | 53.00 | 358,052 | +0.36(+0.69%) |
Nov 19, 2015 | 51.65 | 52.72 | 51.65 | 52.64 | 282,777 | +1.14(+2.21%) |
Nov 18, 2015 | 51.09 | 51.57 | 50.47 | 51.50 | 303,293 | +0.43(+0.85%) |
Nov 17, 2015 | 52.00 | 52.46 | 50.93 | 51.07 | 267,117 | -1.06(-2.04%) |
Nov 16, 2015 | 51.25 | 52.18 | 51.09 | 52.13 | 338,696 | +0.94(+1.84%) |
Nov 13, 2015 | 51.77 | 52.52 | 51.01 | 51.19 | 361,322 | -0.64(-1.23%) |
Nov 12, 2015 | 52.67 | 53.32 | 51.78 | 51.82 | 292,661 | -0.99(-1.88%) |
Nov 11, 2015 | 52.24 | 53.11 | 52.24 | 52.81 | 481,744 | +0.77(+1.48%) |
Nov 10, 2015 | 51.57 | 52.37 | 51.57 | 52.04 | 340,654 | +0.44(+0.85%) |
Nov 09, 2015 | 51.01 | 51.74 | 50.71 | 51.60 | 645,608 | +0.39(+0.77%) |
Nov 06, 2015 | 52.00 | 52.33 | 50.53 | 51.21 | 588,239 | -1.61(-3.05%) |
Nov 05, 2015 | 52.67 | 53.11 | 52.47 | 52.82 | 246,469 | +0.17(+0.33%) |
Nov 04, 2015 | 52.50 | 52.97 | 52.19 | 52.65 | 242,254 | +0.15(+0.28%) |
Nov 03, 2015 | 52.26 | 52.59 | 51.77 | 52.50 | 313,257 | +0.17(+0.33%) |
Nov 02, 2015 | 52.14 | 52.44 | 51.67 | 52.33 | 495,288 | +0.15(+0.28%) |
Oct 30, 2015 | 52.20 | 52.50 | 51.88 | 52.18 | 289,626 | +0.32(+0.62%) |
Oct 29, 2015 | 52.58 | 52.58 | 51.56 | 51.86 | 534,656 | -1.31(-2.47%) |
Oct 28, 2015 | 54.40 | 54.87 | 52.51 | 53.17 | 932,453 | -1.24(-2.28%) |
Oct 27, 2015 | 54.45 | 54.89 | 54.12 | 54.41 | 358,899 | -0.14(-0.26%) |
Oct 26, 2015 | 53.86 | 54.72 | 53.53 | 54.55 | 317,761 | +0.75(+1.39%) |
Oct 23, 2015 | 54.59 | 54.64 | 53.51 | 53.80 | 326,501 | -0.84(-1.53%) |
Oct 22, 2015 | 53.99 | 54.72 | 53.91 | 54.64 | 468,964 | +0.74(+1.38%) |
Oct 21, 2015 | 54.09 | 54.47 | 53.79 | 53.90 | 341,077 | +0.04(+0.07%) |
Oct 20, 2015 | 53.47 | 54.21 | 53.26 | 53.86 | 224,546 | +0.18(+0.33%) |
Oct 19, 2015 | 53.22 | 53.82 | 53.00 | 53.68 | 408,014 | +0.37(+0.70%) |
Oct 16, 2015 | 54.42 | 54.65 | 53.26 | 53.30 | 1,126,391 | -0.82(-1.51%) |
Oct 15, 2015 | 52.92 | 54.14 | 52.83 | 54.12 | 461,638 | +1.26(+2.38%) |
Oct 14, 2015 | 52.90 | 53.27 | 52.68 | 52.87 | 328,994 | +0.10(+0.19%) |
Oct 13, 2015 | 52.47 | 53.08 | 52.47 | 52.76 | 441,415 | +0.20(+0.37%) |
Oct 12, 2015 | 51.70 | 52.63 | 51.50 | 52.57 | 387,594 | +0.96(+1.86%) |
Oct 09, 2015 | 51.50 | 51.68 | 51.15 | 51.61 | 304,180 | +0.23(+0.46%) |
Oct 08, 2015 | 50.45 | 51.50 | 50.38 | 51.37 | 287,864 | +0.87(+1.73%) |
Oct 07, 2015 | 50.47 | 50.59 | 50.27 | 50.50 | 301,713 | +0.09(+0.19%) |
Oct 06, 2015 | 50.76 | 50.95 | 50.07 | 50.41 | 431,307 | -0.44(-0.87%) |
Oct 05, 2015 | 50.76 | 50.92 | 50.24 | 50.85 | 312,851 | +0.41(+0.80%) |
Oct 02, 2015 | 49.98 | 50.45 | 49.52 | 50.45 | 256,172 | +0.67(+1.35%) |