Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.55 | 58.77 | 58.77 | 58.77 | 2,917,077 | -0.15(-0.26%) |
Dec 30, 2015 | 59.14 | 59.93 | 58.82 | 58.92 | 2,126,323 | -0.55(-0.92%) |
Dec 29, 2015 | 60.15 | 60.26 | 59.33 | 59.47 | 2,653,101 | +0.22(+0.38%) |
Dec 28, 2015 | 59.76 | 60.03 | 58.85 | 59.24 | 2,352,981 | -1.37(-2.25%) |
Dec 24, 2015 | 60.73 | 60.61 | 60.61 | 60.61 | 1,467,307 | -0.32(-0.52%) |
Dec 23, 2015 | 59.42 | 60.96 | 59.01 | 60.93 | 4,334,014 | +2.23(+3.79%) |
Dec 22, 2015 | 58.14 | 59.11 | 57.96 | 58.70 | 3,650,676 | +0.78(+1.34%) |
Dec 21, 2015 | 58.21 | 58.39 | 57.10 | 57.92 | 3,910,339 | +0.04(+0.07%) |
Dec 18, 2015 | 58.55 | 58.76 | 57.25 | 57.88 | 8,694,397 | -0.88(-1.49%) |
Dec 17, 2015 | 59.63 | 59.88 | 58.74 | 58.76 | 4,381,162 | -0.92(-1.54%) |
Dec 16, 2015 | 58.59 | 59.92 | 58.59 | 59.68 | 5,540,444 | +0.92(+1.57%) |
Dec 15, 2015 | 59.30 | 59.85 | 58.50 | 58.76 | 7,283,739 | +0.27(+0.47%) |
Dec 14, 2015 | 59.14 | 59.51 | 57.68 | 58.48 | 7,116,453 | -0.99(-1.67%) |
Dec 11, 2015 | 61.40 | 61.72 | 59.29 | 59.47 | 5,891,547 | -2.85(-4.58%) |
Dec 10, 2015 | 62.13 | 62.90 | 61.61 | 62.33 | 3,750,326 | +0.47(+0.77%) |
Dec 09, 2015 | 62.15 | 63.12 | 61.21 | 61.85 | 4,059,776 | -0.26(-0.42%) |
Dec 08, 2015 | 61.48 | 62.81 | 61.15 | 62.11 | 4,770,206 | -0.17(-0.28%) |
Dec 07, 2015 | 63.67 | 64.27 | 61.59 | 62.28 | 7,323,345 | -2.52(-3.89%) |
Dec 04, 2015 | 64.91 | 65.14 | 63.72 | 64.81 | 4,211,631 | +1.17(+1.84%) |
Dec 03, 2015 | 65.38 | 65.58 | 63.37 | 63.63 | 3,945,395 | -1.34(-2.07%) |
Dec 02, 2015 | 66.21 | 66.82 | 64.72 | 64.98 | 4,144,709 | -1.60(-2.41%) |
Dec 01, 2015 | 66.34 | 66.78 | 65.53 | 66.58 | 3,591,729 | +0.82(+1.25%) |
Nov 30, 2015 | 66.88 | 67.15 | 65.62 | 65.76 | 5,724,301 | -0.88(-1.33%) |
Nov 27, 2015 | 66.31 | 67.04 | 66.18 | 66.64 | 1,071,618 | -0.01(-0.01%) |
Nov 25, 2015 | 66.87 | 66.65 | 66.65 | 66.65 | 2,713,447 | -0.26(-0.39%) |
Nov 24, 2015 | 66.17 | 67.47 | 65.77 | 66.91 | 3,907,475 | +0.69(+1.04%) |
Nov 23, 2015 | 65.01 | 66.46 | 65.01 | 66.22 | 3,790,313 | +0.36(+0.55%) |
Nov 20, 2015 | 66.49 | 66.80 | 65.75 | 65.86 | 3,839,735 | -0.51(-0.77%) |
Nov 19, 2015 | 66.36 | 66.80 | 65.83 | 66.37 | 3,295,104 | -0.11(-0.17%) |
Nov 18, 2015 | 65.58 | 66.62 | 65.57 | 66.49 | 2,585,116 | +1.02(+1.56%) |
Nov 17, 2015 | 65.21 | 66.08 | 65.01 | 65.47 | 3,210,442 | +0.04(+0.06%) |
Nov 16, 2015 | 63.93 | 65.45 | 63.46 | 65.43 | 3,818,548 | +1.43(+2.23%) |
Nov 13, 2015 | 64.13 | 64.63 | 63.17 | 64.00 | 4,286,947 | -0.12(-0.18%) |
Nov 12, 2015 | 64.63 | 64.63 | 63.52 | 64.12 | 3,747,326 | -0.97(-1.49%) |
Nov 11, 2015 | 65.96 | 66.62 | 64.96 | 65.09 | 3,604,782 | -1.08(-1.64%) |
Nov 10, 2015 | 65.66 | 66.77 | 65.32 | 66.17 | 3,200,152 | +0.47(+0.71%) |
Nov 09, 2015 | 66.23 | 67.12 | 65.26 | 65.70 | 3,823,342 | -0.53(-0.80%) |
Nov 06, 2015 | 66.56 | 66.92 | 65.72 | 66.23 | 3,426,838 | -0.66(-0.99%) |
Nov 05, 2015 | 66.65 | 67.09 | 66.13 | 66.90 | 4,362,497 | +0.25(+0.37%) |
Nov 04, 2015 | 66.41 | 67.21 | 66.05 | 66.65 | 5,509,044 | +0.47(+0.71%) |
Nov 03, 2015 | 64.78 | 66.62 | 64.40 | 66.17 | 5,092,727 | +1.48(+2.28%) |
Nov 02, 2015 | 63.12 | 65.34 | 63.12 | 64.70 | 6,916,204 | +1.11(+1.74%) |
Oct 30, 2015 | 63.07 | 64.85 | 62.34 | 63.59 | 9,978,301 | +1.87(+3.03%) |
Oct 29, 2015 | 60.35 | 62.07 | 60.35 | 61.72 | 4,997,911 | +1.10(+1.81%) |
Oct 28, 2015 | 59.76 | 60.93 | 59.51 | 60.62 | 3,742,482 | +0.95(+1.59%) |
Oct 27, 2015 | 58.80 | 59.67 | 58.60 | 59.67 | 3,635,017 | +0.40(+0.67%) |
Oct 26, 2015 | 59.49 | 59.75 | 58.85 | 59.27 | 4,375,242 | -0.25(-0.42%) |
Oct 23, 2015 | 58.99 | 60.30 | 58.85 | 59.52 | 3,534,213 | +0.53(+0.90%) |
Oct 22, 2015 | 58.08 | 59.16 | 57.65 | 58.99 | 4,654,637 | +1.51(+2.62%) |
Oct 21, 2015 | 58.47 | 58.48 | 57.29 | 57.48 | 3,287,932 | -0.79(-1.35%) |
Oct 20, 2015 | 58.07 | 58.44 | 57.18 | 58.27 | 4,055,573 | -0.01(-0.02%) |
Oct 19, 2015 | 59.57 | 59.77 | 58.18 | 58.28 | 4,276,890 | -1.79(-2.97%) |
Oct 16, 2015 | 60.00 | 60.53 | 59.58 | 60.07 | 3,751,620 | +0.45(+0.75%) |
Oct 15, 2015 | 59.29 | 59.90 | 58.46 | 59.62 | 3,206,429 | +0.73(+1.24%) |
Oct 14, 2015 | 58.67 | 59.55 | 58.32 | 58.89 | 3,043,125 | +0.22(+0.38%) |
Oct 13, 2015 | 59.27 | 59.95 | 58.56 | 58.67 | 4,652,423 | -1.22(-2.04%) |
Oct 12, 2015 | 59.80 | 59.98 | 59.08 | 59.89 | 2,508,180 | +0.25(+0.42%) |
Oct 09, 2015 | 60.42 | 60.55 | 58.93 | 59.64 | 4,347,192 | -0.76(-1.25%) |
Oct 08, 2015 | 59.25 | 60.60 | 58.82 | 60.40 | 4,452,584 | +0.96(+1.61%) |
Oct 07, 2015 | 59.22 | 59.83 | 58.03 | 59.44 | 5,625,769 | +0.47(+0.80%) |
Oct 06, 2015 | 58.35 | 59.62 | 58.28 | 58.97 | 7,499,308 | +0.54(+0.93%) |
Oct 05, 2015 | 57.08 | 58.76 | 57.04 | 58.43 | 4,830,823 | +1.67(+2.94%) |
Oct 02, 2015 | 55.06 | 56.76 | 54.59 | 56.76 | 3,454,903 | +1.11(+1.99%) |