Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.54 | 58.75 | 58.75 | 58.75 | 2,917,871 | -0.15(-0.26%) |
Dec 30, 2015 | 59.12 | 59.91 | 58.80 | 58.90 | 2,126,902 | -0.55(-0.92%) |
Dec 29, 2015 | 60.13 | 60.24 | 59.31 | 59.45 | 2,653,823 | +0.22(+0.38%) |
Dec 28, 2015 | 59.75 | 60.02 | 58.83 | 59.23 | 2,353,621 | -1.36(-2.25%) |
Dec 24, 2015 | 60.71 | 60.59 | 60.59 | 60.59 | 1,467,707 | -0.32(-0.52%) |
Dec 23, 2015 | 59.41 | 60.94 | 59.00 | 60.91 | 4,335,194 | +2.23(+3.79%) |
Dec 22, 2015 | 58.12 | 59.10 | 57.94 | 58.68 | 3,651,670 | +0.78(+1.34%) |
Dec 21, 2015 | 58.19 | 58.37 | 57.08 | 57.91 | 3,911,404 | +0.04(+0.07%) |
Dec 18, 2015 | 58.54 | 58.74 | 57.23 | 57.86 | 8,696,764 | -0.88(-1.49%) |
Dec 17, 2015 | 59.62 | 59.86 | 58.73 | 58.74 | 4,382,355 | -0.92(-1.54%) |
Dec 16, 2015 | 58.57 | 59.90 | 58.57 | 59.66 | 5,541,952 | +0.92(+1.57%) |
Dec 15, 2015 | 59.29 | 59.83 | 58.48 | 58.74 | 7,285,722 | +0.27(+0.47%) |
Dec 14, 2015 | 59.13 | 59.49 | 57.66 | 58.47 | 7,118,391 | -0.99(-1.67%) |
Dec 11, 2015 | 61.38 | 61.71 | 59.27 | 59.46 | 5,893,151 | -2.85(-4.58%) |
Dec 10, 2015 | 62.12 | 62.88 | 61.59 | 62.31 | 3,751,347 | +0.47(+0.77%) |
Dec 09, 2015 | 62.14 | 63.10 | 61.20 | 61.84 | 4,060,881 | -0.26(-0.42%) |
Dec 08, 2015 | 61.46 | 62.80 | 61.13 | 62.09 | 4,771,505 | -0.17(-0.28%) |
Dec 07, 2015 | 63.65 | 64.26 | 61.57 | 62.27 | 7,325,339 | -2.52(-3.89%) |
Dec 04, 2015 | 64.90 | 65.12 | 63.71 | 64.79 | 4,212,778 | +1.17(+1.84%) |
Dec 03, 2015 | 65.36 | 65.56 | 63.35 | 63.62 | 3,946,469 | -1.34(-2.07%) |
Dec 02, 2015 | 66.20 | 66.80 | 64.70 | 64.96 | 4,145,837 | -1.60(-2.41%) |
Dec 01, 2015 | 66.32 | 66.76 | 65.52 | 66.56 | 3,592,707 | +0.82(+1.25%) |
Nov 30, 2015 | 66.86 | 67.13 | 65.61 | 65.74 | 5,725,860 | -0.88(-1.33%) |
Nov 27, 2015 | 66.29 | 67.02 | 66.16 | 66.63 | 1,071,910 | -0.01(-0.01%) |
Nov 25, 2015 | 66.85 | 66.63 | 66.63 | 66.63 | 2,714,185 | -0.26(-0.39%) |
Nov 24, 2015 | 66.15 | 67.45 | 65.75 | 66.89 | 3,908,539 | +0.69(+1.04%) |
Nov 23, 2015 | 65.00 | 66.44 | 64.99 | 66.20 | 3,791,345 | +0.36(+0.55%) |
Nov 20, 2015 | 66.48 | 66.78 | 65.74 | 65.84 | 3,840,781 | -0.51(-0.77%) |
Nov 19, 2015 | 66.34 | 66.78 | 65.81 | 66.35 | 3,296,001 | -0.11(-0.17%) |
Nov 18, 2015 | 65.56 | 66.60 | 65.55 | 66.47 | 2,585,820 | +1.02(+1.56%) |
Nov 17, 2015 | 65.20 | 66.07 | 65.00 | 65.45 | 3,211,317 | +0.04(+0.06%) |
Nov 16, 2015 | 63.91 | 65.43 | 63.44 | 65.41 | 3,819,588 | +1.43(+2.23%) |
Nov 13, 2015 | 64.11 | 64.61 | 63.15 | 63.98 | 4,288,114 | -0.11(-0.18%) |
Nov 12, 2015 | 64.61 | 64.61 | 63.50 | 64.10 | 3,748,347 | -0.97(-1.49%) |
Nov 11, 2015 | 65.94 | 66.60 | 64.94 | 65.07 | 3,605,764 | -1.08(-1.64%) |
Nov 10, 2015 | 65.64 | 66.76 | 65.30 | 66.15 | 3,201,024 | +0.47(+0.71%) |
Nov 09, 2015 | 66.21 | 67.11 | 65.24 | 65.69 | 3,824,384 | -0.53(-0.80%) |
Nov 06, 2015 | 66.54 | 66.91 | 65.71 | 66.21 | 3,427,772 | -0.66(-0.99%) |
Nov 05, 2015 | 66.63 | 67.07 | 66.11 | 66.88 | 4,363,686 | +0.25(+0.38%) |
Nov 04, 2015 | 66.39 | 67.19 | 66.03 | 66.63 | 5,510,544 | +0.47(+0.71%) |
Nov 03, 2015 | 64.76 | 66.60 | 64.38 | 66.16 | 5,094,114 | +1.48(+2.28%) |
Nov 02, 2015 | 63.10 | 65.32 | 63.10 | 64.68 | 6,918,088 | +1.11(+1.74%) |
Oct 30, 2015 | 63.05 | 64.84 | 62.32 | 63.57 | 9,981,020 | +1.87(+3.03%) |
Oct 29, 2015 | 60.34 | 62.05 | 60.34 | 61.70 | 4,999,272 | +1.10(+1.81%) |
Oct 28, 2015 | 59.75 | 60.92 | 59.50 | 60.60 | 3,743,502 | +0.95(+1.59%) |
Oct 27, 2015 | 58.78 | 59.65 | 58.58 | 59.65 | 3,636,008 | +0.40(+0.67%) |
Oct 26, 2015 | 59.47 | 59.74 | 58.83 | 59.25 | 4,376,434 | -0.25(-0.42%) |
Oct 23, 2015 | 58.97 | 60.29 | 58.83 | 59.50 | 3,535,176 | +0.53(+0.90%) |
Oct 22, 2015 | 58.06 | 59.14 | 57.63 | 58.97 | 4,655,905 | +1.51(+2.62%) |
Oct 21, 2015 | 58.45 | 58.47 | 57.28 | 57.47 | 3,288,828 | -0.79(-1.35%) |
Oct 20, 2015 | 58.05 | 58.42 | 57.17 | 58.25 | 4,056,678 | -0.01(-0.02%) |
Oct 19, 2015 | 59.55 | 59.75 | 58.17 | 58.27 | 4,278,055 | -1.78(-2.97%) |
Oct 16, 2015 | 59.99 | 60.52 | 59.57 | 60.05 | 3,752,642 | +0.45(+0.75%) |
Oct 15, 2015 | 59.27 | 59.89 | 58.44 | 59.60 | 3,207,303 | +0.73(+1.24%) |
Oct 14, 2015 | 58.65 | 59.53 | 58.30 | 58.87 | 3,043,954 | +0.22(+0.38%) |
Oct 13, 2015 | 59.25 | 59.94 | 58.55 | 58.65 | 4,653,690 | -1.22(-2.04%) |
Oct 12, 2015 | 59.79 | 59.97 | 59.06 | 59.87 | 2,508,863 | +0.25(+0.42%) |
Oct 09, 2015 | 60.40 | 60.53 | 58.91 | 59.62 | 4,348,376 | -0.76(-1.25%) |
Oct 08, 2015 | 59.23 | 60.59 | 58.80 | 60.38 | 4,453,797 | +0.96(+1.61%) |
Oct 07, 2015 | 59.20 | 59.82 | 58.01 | 59.42 | 5,627,302 | +0.47(+0.80%) |
Oct 06, 2015 | 58.33 | 59.60 | 58.27 | 58.95 | 7,501,351 | +0.54(+0.93%) |
Oct 05, 2015 | 57.07 | 58.75 | 57.03 | 58.41 | 4,832,139 | +1.67(+2.94%) |
Oct 02, 2015 | 55.05 | 56.74 | 54.58 | 56.74 | 3,455,845 | +1.11(+1.99%) |