Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.70 | 53.00 | 53.00 | 53.00 | 15,127,599 | -0.11(-0.20%) |
Dec 30, 2015 | 53.25 | 53.71 | 53.01 | 53.11 | 13,699,688 | -0.71(-1.33%) |
Dec 29, 2015 | 54.39 | 54.45 | 53.60 | 53.82 | 12,999,659 | +0.29(+0.53%) |
Dec 28, 2015 | 53.12 | 53.62 | 52.97 | 53.54 | 14,289,765 | -0.40(-0.74%) |
Dec 24, 2015 | 54.58 | 53.94 | 53.94 | 53.94 | 8,601,501 | -0.58(-1.07%) |
Dec 23, 2015 | 53.50 | 54.54 | 53.25 | 54.52 | 22,330,506 | +1.73(+3.27%) |
Dec 22, 2015 | 52.83 | 52.97 | 52.50 | 52.80 | 20,366,742 | +0.27(+0.50%) |
Dec 21, 2015 | 52.89 | 53.10 | 52.11 | 52.53 | 21,267,988 | -0.01(-0.03%) |
Dec 18, 2015 | 52.74 | 53.56 | 52.39 | 52.54 | 42,411,060 | -0.46(-0.87%) |
Dec 17, 2015 | 53.73 | 53.87 | 53.00 | 53.01 | 25,527,782 | -0.81(-1.50%) |
Dec 16, 2015 | 53.74 | 54.13 | 53.03 | 53.82 | 25,340,638 | -0.19(-0.35%) |
Dec 15, 2015 | 52.65 | 54.12 | 52.58 | 54.01 | 35,836,156 | +2.31(+4.47%) |
Dec 14, 2015 | 50.52 | 51.82 | 50.40 | 51.69 | 32,317,306 | +1.15(+2.27%) |
Dec 11, 2015 | 50.87 | 51.36 | 50.55 | 50.55 | 30,111,270 | -0.92(-1.78%) |
Dec 10, 2015 | 51.54 | 52.69 | 51.35 | 51.46 | 29,606,378 | +0.04(+0.08%) |
Dec 09, 2015 | 50.88 | 52.48 | 50.81 | 51.42 | 32,407,712 | +0.68(+1.34%) |
Dec 08, 2015 | 51.18 | 51.91 | 50.17 | 50.74 | 35,602,124 | -1.48(-2.83%) |
Dec 07, 2015 | 52.58 | 52.69 | 51.50 | 52.22 | 25,995,682 | -1.40(-2.61%) |
Dec 04, 2015 | 52.59 | 53.70 | 52.38 | 53.62 | 29,645,468 | +0.31(+0.57%) |
Dec 03, 2015 | 54.20 | 54.29 | 53.05 | 53.31 | 21,865,384 | -0.78(-1.43%) |
Dec 02, 2015 | 55.28 | 55.51 | 54.00 | 54.09 | 23,972,212 | -1.59(-2.86%) |
Dec 01, 2015 | 55.59 | 55.84 | 55.26 | 55.68 | 20,468,514 | +0.16(+0.28%) |
Nov 30, 2015 | 55.36 | 56.20 | 55.24 | 55.52 | 26,050,234 | +0.29(+0.53%) |
Nov 27, 2015 | 54.79 | 55.25 | 54.71 | 55.23 | 6,113,466 | -0.01(-0.02%) |
Nov 25, 2015 | 55.28 | 55.24 | 55.24 | 55.24 | 13,208,098 | -0.43(-0.77%) |
Nov 24, 2015 | 54.63 | 55.99 | 54.53 | 55.67 | 22,138,732 | +1.09(+1.99%) |
Nov 23, 2015 | 54.12 | 54.88 | 53.75 | 54.58 | 17,455,684 | +0.33(+0.61%) |
Nov 20, 2015 | 54.78 | 55.03 | 54.16 | 54.25 | 14,920,145 | -0.35(-0.64%) |
Nov 19, 2015 | 54.74 | 54.92 | 54.43 | 54.60 | 13,902,977 | -0.30(-0.54%) |
Nov 18, 2015 | 54.32 | 55.01 | 54.11 | 54.90 | 15,990,329 | +0.53(+0.98%) |
Nov 17, 2015 | 54.88 | 54.99 | 54.14 | 54.37 | 14,723,497 | -0.64(-1.16%) |
Nov 16, 2015 | 52.99 | 55.07 | 52.97 | 55.01 | 21,394,038 | +1.90(+3.59%) |
Nov 13, 2015 | 53.90 | 54.11 | 52.99 | 53.10 | 25,778,568 | -0.89(-1.65%) |
Nov 12, 2015 | 54.78 | 55.24 | 53.93 | 53.99 | 23,602,420 | -1.50(-2.71%) |
Nov 11, 2015 | 56.04 | 56.13 | 55.35 | 55.49 | 14,116,215 | -0.50(-0.89%) |
Nov 10, 2015 | 55.71 | 56.17 | 55.66 | 55.99 | 20,937,684 | +0.27(+0.49%) |
Nov 09, 2015 | 56.81 | 56.84 | 55.62 | 55.72 | 19,929,060 | -1.22(-2.14%) |
Nov 06, 2015 | 56.57 | 56.94 | 56.09 | 56.94 | 18,532,542 | -0.23(-0.40%) |
Nov 05, 2015 | 57.66 | 58.12 | 56.96 | 57.17 | 18,234,854 | -0.79(-1.36%) |
Nov 04, 2015 | 58.49 | 58.70 | 57.77 | 57.95 | 21,127,844 | -0.59(-1.00%) |
Nov 03, 2015 | 57.74 | 58.93 | 57.68 | 58.54 | 29,842,896 | +1.06(+1.84%) |
Nov 02, 2015 | 55.47 | 57.92 | 55.33 | 57.48 | 31,549,276 | +1.71(+3.07%) |
Oct 30, 2015 | 55.59 | 56.54 | 54.77 | 55.77 | 27,830,082 | +0.34(+0.62%) |
Oct 29, 2015 | 55.13 | 56.09 | 55.13 | 55.43 | 15,337,720 | -0.03(-0.06%) |
Oct 28, 2015 | 54.81 | 55.66 | 54.55 | 55.46 | 18,504,480 | +0.80(+1.47%) |
Oct 27, 2015 | 54.31 | 54.71 | 53.74 | 54.66 | 20,144,146 | -0.09(-0.16%) |
Oct 26, 2015 | 55.62 | 55.76 | 54.71 | 54.75 | 18,656,302 | -1.19(-2.12%) |
Oct 23, 2015 | 55.55 | 55.95 | 55.20 | 55.93 | 19,606,662 | +0.06(+0.11%) |
Oct 22, 2015 | 54.38 | 55.92 | 54.37 | 55.87 | 21,988,694 | +1.81(+3.34%) |
Oct 21, 2015 | 54.50 | 54.70 | 54.00 | 54.06 | 15,260,217 | -0.42(-0.77%) |
Oct 20, 2015 | 54.29 | 54.63 | 54.06 | 54.48 | 18,307,674 | -0.11(-0.20%) |
Oct 19, 2015 | 55.28 | 55.39 | 54.44 | 54.59 | 21,001,312 | -1.00(-1.81%) |
Oct 16, 2015 | 55.45 | 55.61 | 54.90 | 55.59 | 21,221,926 | +0.67(+1.23%) |
Oct 15, 2015 | 54.05 | 54.95 | 53.86 | 54.92 | 20,234,692 | +0.89(+1.65%) |
Oct 14, 2015 | 53.23 | 54.25 | 53.10 | 54.03 | 21,490,110 | +0.67(+1.26%) |
Oct 13, 2015 | 53.06 | 53.62 | 52.91 | 53.36 | 18,287,334 | -0.09(-0.18%) |
Oct 12, 2015 | 53.65 | 53.65 | 53.06 | 53.45 | 14,733,853 | +0.03(+0.05%) |
Oct 09, 2015 | 53.96 | 54.03 | 52.99 | 53.42 | 25,791,740 | -0.52(-0.96%) |
Oct 08, 2015 | 53.46 | 54.00 | 52.94 | 53.94 | 21,279,506 | +0.56(+1.05%) |
Oct 07, 2015 | 53.23 | 53.44 | 52.26 | 53.38 | 27,745,616 | +0.88(+1.68%) |
Oct 06, 2015 | 51.87 | 52.95 | 51.40 | 52.50 | 27,828,916 | +0.73(+1.41%) |
Oct 05, 2015 | 51.67 | 52.00 | 51.09 | 51.77 | 27,426,564 | +0.63(+1.23%) |
Oct 02, 2015 | 49.47 | 51.16 | 49.23 | 51.15 | 27,908,342 | +1.23(+2.46%) |