Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.80 | 54.41 | 54.41 | 54.41 | 5,441,347 | -0.58(-1.06%) |
Dec 30, 2015 | 54.97 | 55.75 | 54.90 | 54.99 | 3,945,141 | -0.40(-0.72%) |
Dec 29, 2015 | 55.42 | 55.70 | 54.94 | 55.39 | 4,420,714 | +0.49(+0.89%) |
Dec 28, 2015 | 55.34 | 55.39 | 54.47 | 54.91 | 4,850,052 | -0.64(-1.15%) |
Dec 24, 2015 | 55.84 | 55.55 | 55.55 | 55.55 | 2,900,411 | -0.41(-0.73%) |
Dec 23, 2015 | 55.71 | 56.44 | 55.23 | 55.95 | 9,474,663 | +1.18(+2.16%) |
Dec 22, 2015 | 53.04 | 55.07 | 52.93 | 54.77 | 12,111,232 | +2.54(+4.86%) |
Dec 21, 2015 | 52.51 | 52.70 | 51.54 | 52.23 | 6,634,011 | +0.10(+0.20%) |
Dec 18, 2015 | 51.72 | 52.74 | 51.32 | 52.13 | 16,850,752 | +0.17(+0.32%) |
Dec 17, 2015 | 53.78 | 54.05 | 51.94 | 51.96 | 8,490,824 | -2.26(-4.16%) |
Dec 16, 2015 | 53.02 | 54.35 | 52.95 | 54.22 | 8,426,196 | +0.78(+1.45%) |
Dec 15, 2015 | 52.41 | 53.61 | 52.23 | 53.44 | 7,570,741 | +0.50(+0.95%) |
Dec 14, 2015 | 52.54 | 52.98 | 51.82 | 52.94 | 9,205,476 | +0.55(+1.05%) |
Dec 11, 2015 | 52.34 | 52.92 | 51.62 | 52.38 | 9,458,538 | -0.76(-1.43%) |
Dec 10, 2015 | 52.82 | 53.71 | 52.77 | 53.14 | 7,205,428 | +0.38(+0.71%) |
Dec 09, 2015 | 53.08 | 53.66 | 52.17 | 52.77 | 10,709,693 | -0.50(-0.95%) |
Dec 08, 2015 | 53.63 | 53.77 | 52.98 | 53.27 | 8,574,943 | -1.46(-2.66%) |
Dec 07, 2015 | 54.99 | 55.03 | 54.22 | 54.73 | 8,500,781 | -1.30(-2.31%) |
Dec 04, 2015 | 55.53 | 56.07 | 55.08 | 56.03 | 6,560,010 | +0.27(+0.49%) |
Dec 03, 2015 | 56.96 | 57.02 | 55.54 | 55.75 | 10,155,714 | -1.11(-1.96%) |
Dec 02, 2015 | 57.00 | 57.75 | 56.54 | 56.87 | 6,323,596 | -0.42(-0.74%) |
Dec 01, 2015 | 57.91 | 58.16 | 56.73 | 57.29 | 8,216,588 | -0.87(-1.50%) |
Nov 30, 2015 | 57.11 | 58.28 | 56.96 | 58.16 | 7,035,635 | +1.14(+2.01%) |
Nov 27, 2015 | 56.99 | 57.27 | 56.60 | 57.02 | 2,051,010 | -0.22(-0.38%) |
Nov 25, 2015 | 57.44 | 57.24 | 57.24 | 57.24 | 4,362,920 | +0.07(+0.13%) |
Nov 24, 2015 | 56.67 | 57.41 | 56.40 | 57.16 | 4,804,476 | +0.30(+0.54%) |
Nov 23, 2015 | 56.83 | 57.56 | 56.75 | 56.86 | 4,805,489 | -0.10(-0.17%) |
Nov 20, 2015 | 56.43 | 57.01 | 56.17 | 56.96 | 8,112,643 | +0.90(+1.60%) |
Nov 19, 2015 | 55.64 | 56.13 | 54.92 | 56.06 | 7,862,194 | -0.24(-0.43%) |
Nov 18, 2015 | 55.96 | 56.40 | 55.54 | 56.30 | 4,717,274 | +0.74(+1.34%) |
Nov 17, 2015 | 56.15 | 56.33 | 55.28 | 55.55 | 6,010,401 | -0.80(-1.42%) |
Nov 16, 2015 | 55.63 | 56.54 | 55.43 | 56.35 | 6,454,627 | +0.61(+1.09%) |
Nov 13, 2015 | 55.00 | 56.15 | 54.84 | 55.75 | 8,030,828 | +0.78(+1.41%) |
Nov 12, 2015 | 56.70 | 56.84 | 54.77 | 54.97 | 10,906,347 | -2.60(-4.52%) |
Nov 11, 2015 | 58.08 | 58.32 | 57.50 | 57.57 | 5,234,372 | -0.42(-0.72%) |
Nov 10, 2015 | 57.48 | 58.11 | 57.35 | 57.99 | 5,463,021 | +0.43(+0.75%) |
Nov 09, 2015 | 58.79 | 58.93 | 57.23 | 57.56 | 7,381,141 | -1.56(-2.64%) |
Nov 06, 2015 | 58.78 | 59.13 | 57.91 | 59.12 | 6,917,955 | -0.30(-0.51%) |
Nov 05, 2015 | 59.77 | 60.49 | 58.61 | 59.42 | 7,792,575 | -0.26(-0.44%) |
Nov 04, 2015 | 60.32 | 60.79 | 59.51 | 59.69 | 6,842,794 | -0.16(-0.27%) |
Nov 03, 2015 | 59.60 | 60.30 | 59.41 | 59.85 | 6,252,752 | +0.33(+0.55%) |
Nov 02, 2015 | 58.44 | 59.76 | 58.31 | 59.52 | 7,339,286 | +1.08(+1.85%) |
Oct 30, 2015 | 57.86 | 58.67 | 57.35 | 58.44 | 9,228,850 | +0.82(+1.42%) |
Oct 29, 2015 | 57.24 | 58.10 | 57.07 | 57.62 | 5,396,951 | +0.00(+0.00%) |
Oct 28, 2015 | 56.64 | 57.73 | 56.42 | 57.62 | 6,853,378 | +1.26(+2.24%) |
Oct 27, 2015 | 56.19 | 56.91 | 54.71 | 56.35 | 10,342,763 | -0.90(-1.58%) |
Oct 26, 2015 | 57.48 | 57.88 | 57.19 | 57.26 | 7,812,046 | -0.18(-0.32%) |
Oct 23, 2015 | 57.41 | 57.99 | 56.57 | 57.44 | 9,920,569 | +0.70(+1.23%) |
Oct 22, 2015 | 54.38 | 58.31 | 54.29 | 56.75 | 17,372,498 | +1.59(+2.87%) |
Oct 21, 2015 | 55.89 | 56.93 | 55.09 | 55.16 | 11,025,109 | -0.47(-0.85%) |
Oct 20, 2015 | 54.52 | 56.37 | 54.24 | 55.64 | 8,065,284 | +0.79(+1.44%) |
Oct 19, 2015 | 54.83 | 55.00 | 54.47 | 54.85 | 7,214,245 | -0.32(-0.59%) |
Oct 16, 2015 | 55.91 | 56.08 | 54.72 | 55.17 | 10,495,532 | -0.91(-1.62%) |
Oct 15, 2015 | 55.80 | 56.15 | 55.23 | 56.08 | 5,743,973 | +0.09(+0.17%) |
Oct 14, 2015 | 55.51 | 56.26 | 55.08 | 55.99 | 5,105,805 | +0.43(+0.77%) |
Oct 13, 2015 | 55.39 | 56.24 | 54.84 | 55.56 | 5,967,194 | -0.26(-0.47%) |
Oct 12, 2015 | 56.62 | 56.63 | 55.68 | 55.82 | 5,864,715 | -0.63(-1.12%) |
Oct 09, 2015 | 56.88 | 57.39 | 56.10 | 56.45 | 7,039,397 | -0.43(-0.75%) |
Oct 08, 2015 | 55.68 | 57.15 | 55.30 | 56.88 | 7,693,358 | +1.16(+2.07%) |
Oct 07, 2015 | 56.50 | 57.55 | 54.75 | 55.72 | 10,603,704 | -0.35(-0.62%) |
Oct 06, 2015 | 55.06 | 56.33 | 54.72 | 56.07 | 12,205,701 | +1.30(+2.37%) |
Oct 05, 2015 | 52.80 | 55.01 | 52.66 | 54.77 | 13,465,671 | +2.76(+5.30%) |
Oct 02, 2015 | 50.51 | 52.04 | 49.97 | 52.02 | 11,092,544 | +1.04(+2.03%) |