Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 65.23 | 63.70 | 63.70 | 63.70 | 143,369 | -1.70(-2.60%) |
Dec 30, 2015 | 66.16 | 66.50 | 65.33 | 65.40 | 102,342 | -0.94(-1.42%) |
Dec 29, 2015 | 66.03 | 66.93 | 65.65 | 66.34 | 93,715 | +0.69(+1.06%) |
Dec 28, 2015 | 64.98 | 65.68 | 64.90 | 65.64 | 60,371 | +0.33(+0.51%) |
Dec 24, 2015 | 64.97 | 65.31 | 65.31 | 65.31 | 77,004 | +0.42(+0.64%) |
Dec 23, 2015 | 65.38 | 65.49 | 64.45 | 64.89 | 100,677 | -0.23(-0.35%) |
Dec 22, 2015 | 64.86 | 65.36 | 64.09 | 65.12 | 125,977 | +0.60(+0.93%) |
Dec 21, 2015 | 63.41 | 64.52 | 62.97 | 64.52 | 191,061 | +1.44(+2.29%) |
Dec 18, 2015 | 64.25 | 64.37 | 62.95 | 63.08 | 263,610 | -1.55(-2.39%) |
Dec 17, 2015 | 64.25 | 65.13 | 63.96 | 64.63 | 142,304 | +0.52(+0.81%) |
Dec 16, 2015 | 64.55 | 64.93 | 62.53 | 64.11 | 274,611 | -0.15(-0.24%) |
Dec 15, 2015 | 63.48 | 64.84 | 63.46 | 64.26 | 155,510 | +1.06(+1.68%) |
Dec 14, 2015 | 63.45 | 63.75 | 61.37 | 63.19 | 262,456 | -0.36(-0.57%) |
Dec 11, 2015 | 64.31 | 64.86 | 62.66 | 63.56 | 183,343 | -1.77(-2.70%) |
Dec 10, 2015 | 65.79 | 66.35 | 64.97 | 65.32 | 151,500 | -0.61(-0.92%) |
Dec 09, 2015 | 68.16 | 68.22 | 65.50 | 65.93 | 228,104 | -2.55(-3.73%) |
Dec 08, 2015 | 67.04 | 68.85 | 66.91 | 68.48 | 174,222 | +0.94(+1.39%) |
Dec 07, 2015 | 66.71 | 67.67 | 65.85 | 67.54 | 305,832 | +0.68(+1.02%) |
Dec 04, 2015 | 66.76 | 67.35 | 66.23 | 66.86 | 176,010 | +0.28(+0.41%) |
Dec 03, 2015 | 68.47 | 68.90 | 66.49 | 66.58 | 169,520 | -1.80(-2.64%) |
Dec 02, 2015 | 68.02 | 68.78 | 67.77 | 68.39 | 105,829 | +0.40(+0.59%) |
Dec 01, 2015 | 68.02 | 68.63 | 67.16 | 67.99 | 161,811 | +0.19(+0.28%) |
Nov 30, 2015 | 68.44 | 69.16 | 67.57 | 67.80 | 219,708 | -0.60(-0.87%) |
Nov 27, 2015 | 68.50 | 68.79 | 68.05 | 68.40 | 45,642 | -0.20(-0.29%) |
Nov 25, 2015 | 67.85 | 68.60 | 68.60 | 68.60 | 84,905 | +0.74(+1.09%) |
Nov 24, 2015 | 67.37 | 67.98 | 66.56 | 67.86 | 137,440 | +0.20(+0.29%) |
Nov 23, 2015 | 68.32 | 68.77 | 67.28 | 67.66 | 135,093 | -0.84(-1.22%) |
Nov 20, 2015 | 68.84 | 68.84 | 68.11 | 68.49 | 223,569 | +0.20(+0.29%) |
Nov 19, 2015 | 67.94 | 68.87 | 67.94 | 68.29 | 202,681 | +0.42(+0.62%) |
Nov 18, 2015 | 66.78 | 68.16 | 66.39 | 67.87 | 271,541 | +1.22(+1.84%) |
Nov 17, 2015 | 67.43 | 67.62 | 66.14 | 66.65 | 413,674 | -0.60(-0.89%) |
Nov 16, 2015 | 67.31 | 67.79 | 65.84 | 67.25 | 223,132 | -0.28(-0.41%) |
Nov 13, 2015 | 69.44 | 69.84 | 67.49 | 67.52 | 267,627 | -1.89(-2.72%) |
Nov 12, 2015 | 68.94 | 70.98 | 68.94 | 69.41 | 521,270 | +0.39(+0.56%) |
Nov 11, 2015 | 67.94 | 69.66 | 67.86 | 69.02 | 213,592 | +1.19(+1.75%) |
Nov 10, 2015 | 67.70 | 68.08 | 66.74 | 67.84 | 189,114 | -0.28(-0.40%) |
Nov 09, 2015 | 67.84 | 68.45 | 67.31 | 68.11 | 195,378 | +0.21(+0.31%) |
Nov 06, 2015 | 66.78 | 68.34 | 65.64 | 67.90 | 327,364 | +0.80(+1.19%) |
Nov 05, 2015 | 67.52 | 67.98 | 66.62 | 67.11 | 227,255 | -0.38(-0.56%) |
Nov 04, 2015 | 65.53 | 67.56 | 65.53 | 67.49 | 325,894 | +2.13(+3.25%) |
Nov 03, 2015 | 65.40 | 65.67 | 64.56 | 65.36 | 219,923 | -0.15(-0.23%) |
Nov 02, 2015 | 64.04 | 66.18 | 63.86 | 65.51 | 272,126 | +1.57(+2.45%) |
Oct 30, 2015 | 63.93 | 64.89 | 63.91 | 63.94 | 268,551 | -0.04(-0.06%) |
Oct 29, 2015 | 64.63 | 65.07 | 63.57 | 63.98 | 194,553 | -0.71(-1.10%) |
Oct 28, 2015 | 63.44 | 64.71 | 63.01 | 64.69 | 194,834 | +1.23(+1.94%) |
Oct 27, 2015 | 63.23 | 63.97 | 62.78 | 63.46 | 378,088 | +0.02(+0.03%) |
Oct 26, 2015 | 65.10 | 65.23 | 63.22 | 63.44 | 328,117 | -1.78(-2.74%) |
Oct 23, 2015 | 69.30 | 69.68 | 63.06 | 65.23 | 815,997 | -0.99(-1.49%) |
Oct 22, 2015 | 65.36 | 66.88 | 64.93 | 66.21 | 481,498 | +1.55(+2.39%) |
Oct 21, 2015 | 66.05 | 66.21 | 63.63 | 64.67 | 371,459 | -1.40(-2.11%) |
Oct 20, 2015 | 66.58 | 66.58 | 65.66 | 66.06 | 251,033 | +0.09(+0.14%) |
Oct 19, 2015 | 64.82 | 66.40 | 64.56 | 65.97 | 368,936 | +0.96(+1.47%) |
Oct 16, 2015 | 65.17 | 65.32 | 64.72 | 65.01 | 201,548 | +0.12(+0.19%) |
Oct 15, 2015 | 63.97 | 65.06 | 63.49 | 64.88 | 229,852 | +1.22(+1.92%) |
Oct 14, 2015 | 64.21 | 64.79 | 63.38 | 63.66 | 296,038 | -0.75(-1.16%) |
Oct 13, 2015 | 65.83 | 66.08 | 64.31 | 64.41 | 345,433 | -1.67(-2.53%) |
Oct 12, 2015 | 64.95 | 66.55 | 64.49 | 66.08 | 301,450 | +1.53(+2.37%) |
Oct 09, 2015 | 66.64 | 67.08 | 64.07 | 64.55 | 524,934 | -3.04(-4.49%) |
Oct 08, 2015 | 67.14 | 67.80 | 66.74 | 67.59 | 318,452 | +0.51(+0.76%) |
Oct 07, 2015 | 65.54 | 67.13 | 65.07 | 67.08 | 356,383 | +1.68(+2.57%) |
Oct 06, 2015 | 65.97 | 66.50 | 65.02 | 65.40 | 217,555 | -0.50(-0.76%) |
Oct 05, 2015 | 64.89 | 66.20 | 64.57 | 65.90 | 279,861 | +1.50(+2.33%) |
Oct 02, 2015 | 63.60 | 64.46 | 62.32 | 64.40 | 198,945 | -0.09(-0.13%) |