Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.26 | 55.10 | 55.10 | 55.10 | 1,095,495 | -0.54(-0.97%) |
Dec 30, 2015 | 56.03 | 56.28 | 55.59 | 55.64 | 1,252,551 | -0.40(-0.71%) |
Dec 29, 2015 | 55.71 | 56.17 | 55.33 | 56.04 | 1,427,227 | +0.72(+1.30%) |
Dec 28, 2015 | 55.33 | 55.49 | 54.86 | 55.32 | 1,208,919 | -0.12(-0.22%) |
Dec 24, 2015 | 55.34 | 55.44 | 55.44 | 55.44 | 456,882 | -0.01(-0.02%) |
Dec 23, 2015 | 54.42 | 55.89 | 54.22 | 55.45 | 2,412,534 | +1.41(+2.60%) |
Dec 22, 2015 | 53.12 | 54.33 | 53.07 | 54.04 | 2,692,964 | +1.09(+2.05%) |
Dec 21, 2015 | 52.83 | 53.15 | 52.21 | 52.96 | 1,750,789 | +0.52(+0.99%) |
Dec 18, 2015 | 52.99 | 53.22 | 52.38 | 52.44 | 2,768,062 | -0.80(-1.50%) |
Dec 17, 2015 | 54.27 | 54.61 | 53.23 | 53.23 | 2,322,435 | -0.94(-1.73%) |
Dec 16, 2015 | 53.51 | 54.27 | 53.19 | 54.17 | 1,924,478 | +0.86(+1.61%) |
Dec 15, 2015 | 54.28 | 54.58 | 53.25 | 53.31 | 2,148,499 | -0.66(-1.22%) |
Dec 14, 2015 | 54.41 | 54.63 | 53.42 | 53.97 | 1,791,177 | -0.40(-0.73%) |
Dec 11, 2015 | 54.24 | 54.91 | 54.02 | 54.37 | 2,944,116 | -0.33(-0.60%) |
Dec 10, 2015 | 54.56 | 55.34 | 54.46 | 54.70 | 2,447,777 | -0.06(-0.11%) |
Dec 09, 2015 | 54.63 | 55.60 | 54.36 | 54.76 | 2,752,723 | -0.41(-0.74%) |
Dec 08, 2015 | 56.51 | 56.51 | 55.06 | 55.17 | 2,745,511 | -1.88(-3.30%) |
Dec 07, 2015 | 57.80 | 57.99 | 56.96 | 57.05 | 1,801,661 | -1.18(-2.02%) |
Dec 04, 2015 | 57.68 | 58.26 | 57.30 | 58.23 | 1,682,779 | +0.79(+1.37%) |
Dec 03, 2015 | 57.93 | 57.99 | 56.88 | 57.44 | 2,435,324 | -0.40(-0.69%) |
Dec 02, 2015 | 58.62 | 58.88 | 57.76 | 57.84 | 1,786,300 | -0.94(-1.59%) |
Dec 01, 2015 | 58.55 | 58.85 | 58.16 | 58.78 | 2,016,869 | +0.31(+0.53%) |
Nov 30, 2015 | 58.30 | 58.92 | 58.26 | 58.47 | 2,322,542 | +0.14(+0.24%) |
Nov 27, 2015 | 58.30 | 58.63 | 57.89 | 58.33 | 536,462 | +0.02(+0.03%) |
Nov 25, 2015 | 58.37 | 58.31 | 58.31 | 58.31 | 1,653,829 | +0.01(+0.02%) |
Nov 24, 2015 | 57.99 | 58.46 | 57.52 | 58.30 | 1,234,241 | +0.09(+0.15%) |
Nov 23, 2015 | 58.65 | 58.67 | 58.12 | 58.21 | 2,299,380 | -0.29(-0.49%) |
Nov 20, 2015 | 58.70 | 59.23 | 58.40 | 58.50 | 1,835,768 | +0.03(+0.05%) |
Nov 19, 2015 | 57.98 | 58.59 | 57.68 | 58.47 | 1,639,968 | +0.64(+1.10%) |
Nov 18, 2015 | 57.46 | 57.90 | 57.03 | 57.83 | 1,777,918 | +0.78(+1.36%) |
Nov 17, 2015 | 57.66 | 57.90 | 56.93 | 57.05 | 1,197,339 | -0.45(-0.78%) |
Nov 16, 2015 | 56.69 | 57.53 | 56.55 | 57.50 | 1,947,184 | +0.84(+1.48%) |
Nov 13, 2015 | 56.80 | 57.46 | 56.46 | 56.66 | 1,572,495 | -0.20(-0.35%) |
Nov 12, 2015 | 58.03 | 58.20 | 56.75 | 56.86 | 2,108,712 | -1.77(-3.03%) |
Nov 11, 2015 | 58.95 | 58.97 | 58.27 | 58.64 | 1,167,518 | -0.03(-0.05%) |
Nov 10, 2015 | 58.66 | 58.88 | 58.15 | 58.67 | 1,548,491 | -0.28(-0.47%) |
Nov 09, 2015 | 59.80 | 59.96 | 58.43 | 58.95 | 2,172,024 | -0.90(-1.50%) |
Nov 06, 2015 | 59.33 | 59.93 | 58.95 | 59.84 | 2,271,672 | +0.14(+0.23%) |
Nov 05, 2015 | 59.37 | 59.80 | 59.16 | 59.70 | 2,916,561 | +0.37(+0.62%) |
Nov 04, 2015 | 59.89 | 60.05 | 59.11 | 59.33 | 2,441,218 | -0.27(-0.45%) |
Nov 03, 2015 | 59.68 | 60.22 | 59.29 | 59.60 | 3,069,334 | -0.40(-0.66%) |
Nov 02, 2015 | 59.12 | 60.15 | 58.90 | 60.00 | 2,502,083 | +0.95(+1.60%) |
Oct 30, 2015 | 58.84 | 59.81 | 58.60 | 59.05 | 2,672,881 | +0.28(+0.47%) |
Oct 29, 2015 | 58.09 | 58.84 | 57.86 | 58.78 | 2,058,826 | +0.32(+0.55%) |
Oct 28, 2015 | 57.18 | 58.53 | 57.01 | 58.46 | 3,572,295 | +1.27(+2.21%) |
Oct 27, 2015 | 57.46 | 57.80 | 55.54 | 57.19 | 5,117,061 | +0.58(+1.02%) |
Oct 26, 2015 | 56.33 | 56.77 | 55.92 | 56.61 | 3,367,366 | +0.23(+0.41%) |
Oct 23, 2015 | 55.76 | 56.55 | 55.65 | 56.38 | 5,493,051 | +0.91(+1.63%) |
Oct 22, 2015 | 54.14 | 55.88 | 54.14 | 55.48 | 3,383,831 | +1.35(+2.49%) |
Oct 21, 2015 | 54.40 | 55.07 | 54.04 | 54.13 | 2,019,712 | -0.01(-0.02%) |
Oct 20, 2015 | 53.02 | 54.64 | 52.87 | 54.14 | 3,222,916 | +0.98(+1.84%) |
Oct 19, 2015 | 53.20 | 53.49 | 52.92 | 53.17 | 2,146,950 | -0.25(-0.47%) |
Oct 16, 2015 | 53.85 | 53.96 | 53.05 | 53.41 | 5,137,437 | -0.65(-1.20%) |
Oct 15, 2015 | 53.48 | 54.09 | 53.01 | 54.06 | 2,074,344 | +0.77(+1.44%) |
Oct 14, 2015 | 53.63 | 53.76 | 53.03 | 53.29 | 2,061,680 | -0.35(-0.65%) |
Oct 13, 2015 | 53.89 | 54.45 | 53.57 | 53.64 | 1,399,337 | -0.75(-1.37%) |
Oct 12, 2015 | 54.60 | 54.78 | 54.11 | 54.39 | 1,583,722 | -0.27(-0.49%) |
Oct 09, 2015 | 54.81 | 55.64 | 54.57 | 54.66 | 3,252,882 | -0.01(-0.02%) |
Oct 08, 2015 | 53.32 | 54.82 | 53.22 | 54.67 | 2,958,351 | +1.11(+2.07%) |
Oct 07, 2015 | 53.31 | 54.47 | 53.14 | 53.56 | 3,112,098 | +0.43(+0.81%) |
Oct 06, 2015 | 52.71 | 53.38 | 52.48 | 53.14 | 2,710,082 | +0.51(+0.97%) |
Oct 05, 2015 | 51.52 | 52.87 | 51.03 | 52.63 | 3,550,471 | +1.41(+2.76%) |
Oct 02, 2015 | 49.87 | 51.21 | 49.57 | 51.21 | 2,948,369 | +0.70(+1.38%) |