Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.09 | 63.43 | 63.43 | 63.43 | 166,980 | +0.87(+1.39%) |
Dec 30, 2015 | 61.53 | 62.88 | 61.34 | 62.56 | 148,855 | +0.55(+0.89%) |
Dec 29, 2015 | 62.17 | 62.40 | 61.30 | 62.01 | 163,047 | +0.32(+0.51%) |
Dec 28, 2015 | 63.27 | 63.27 | 61.30 | 61.69 | 134,313 | -1.66(-2.62%) |
Dec 24, 2015 | 64.22 | 63.35 | 63.35 | 63.35 | 73,811 | -0.79(-1.23%) |
Dec 23, 2015 | 61.85 | 64.90 | 61.14 | 64.14 | 250,485 | +3.01(+4.92%) |
Dec 22, 2015 | 60.74 | 63.04 | 60.59 | 61.14 | 310,839 | +0.63(+1.05%) |
Dec 21, 2015 | 61.69 | 62.01 | 60.19 | 60.51 | 200,910 | -0.63(-1.03%) |
Dec 18, 2015 | 60.74 | 61.67 | 59.32 | 61.14 | 301,420 | +0.95(+1.58%) |
Dec 17, 2015 | 64.14 | 64.14 | 59.95 | 60.19 | 355,050 | -3.80(-5.93%) |
Dec 16, 2015 | 60.59 | 64.34 | 59.72 | 63.99 | 429,557 | +3.48(+5.75%) |
Dec 15, 2015 | 62.09 | 63.04 | 59.79 | 60.51 | 358,088 | -2.37(-3.77%) |
Dec 14, 2015 | 65.01 | 65.09 | 61.61 | 62.88 | 449,678 | -2.61(-3.99%) |
Dec 11, 2015 | 68.18 | 68.34 | 64.86 | 65.49 | 180,292 | -3.40(-4.94%) |
Dec 10, 2015 | 69.92 | 70.39 | 68.42 | 68.89 | 140,720 | -0.95(-1.36%) |
Dec 09, 2015 | 68.34 | 70.39 | 68.34 | 69.84 | 184,484 | +1.27(+1.85%) |
Dec 08, 2015 | 66.36 | 69.29 | 65.49 | 68.57 | 216,503 | +1.58(+2.36%) |
Dec 07, 2015 | 68.26 | 68.42 | 66.60 | 66.99 | 255,210 | -1.82(-2.64%) |
Dec 04, 2015 | 69.60 | 70.16 | 68.73 | 68.81 | 351,089 | -1.03(-1.47%) |
Dec 03, 2015 | 69.76 | 70.95 | 68.89 | 69.84 | 296,314 | +0.55(+0.80%) |
Dec 02, 2015 | 71.18 | 72.21 | 68.89 | 69.29 | 322,770 | -1.98(-2.77%) |
Dec 01, 2015 | 68.73 | 71.70 | 68.73 | 71.26 | 359,345 | +2.85(+4.16%) |
Nov 30, 2015 | 68.18 | 69.01 | 67.78 | 68.42 | 213,371 | +0.24(+0.35%) |
Nov 27, 2015 | 67.55 | 69.52 | 67.23 | 68.18 | 137,757 | +0.63(+0.94%) |
Nov 25, 2015 | 68.10 | 67.55 | 67.55 | 67.55 | 266,773 | -0.71(-1.04%) |
Nov 24, 2015 | 67.55 | 69.13 | 67.39 | 68.26 | 331,791 | +0.63(+0.94%) |
Nov 23, 2015 | 69.76 | 69.92 | 67.47 | 67.62 | 418,506 | -2.29(-3.28%) |
Nov 20, 2015 | 70.00 | 70.87 | 69.29 | 69.92 | 249,112 | +0.44(+0.63%) |
Nov 19, 2015 | 69.48 | 69.95 | 67.22 | 69.48 | 306,529 | -0.16(-0.22%) |
Nov 18, 2015 | 70.19 | 70.42 | 69.02 | 69.64 | 238,497 | -0.31(-0.45%) |
Nov 17, 2015 | 70.81 | 70.89 | 69.17 | 69.95 | 235,637 | -0.94(-1.32%) |
Nov 16, 2015 | 68.63 | 71.43 | 68.63 | 70.89 | 270,613 | +2.42(+3.53%) |
Nov 13, 2015 | 66.83 | 69.64 | 66.60 | 68.47 | 216,352 | +1.33(+1.97%) |
Nov 12, 2015 | 68.00 | 68.08 | 66.60 | 67.14 | 343,826 | -1.17(-1.71%) |
Nov 11, 2015 | 69.09 | 69.87 | 67.85 | 68.31 | 294,735 | -0.94(-1.35%) |
Nov 10, 2015 | 69.72 | 69.95 | 68.63 | 69.25 | 249,344 | -0.70(-1.00%) |
Nov 09, 2015 | 70.26 | 71.20 | 68.55 | 69.95 | 262,446 | -0.70(-0.99%) |
Nov 06, 2015 | 70.58 | 71.90 | 69.25 | 70.65 | 365,889 | +0.00(+0.00%) |
Nov 05, 2015 | 69.09 | 73.30 | 68.94 | 70.65 | 508,796 | +1.33(+1.91%) |
Nov 04, 2015 | 73.77 | 74.01 | 67.07 | 69.33 | 821,663 | -3.51(-4.82%) |
Nov 03, 2015 | 72.29 | 73.23 | 71.86 | 72.84 | 320,100 | +0.70(+0.97%) |
Nov 02, 2015 | 70.89 | 72.45 | 70.58 | 72.13 | 277,853 | +1.01(+1.43%) |
Oct 30, 2015 | 71.28 | 71.51 | 70.26 | 71.12 | 218,140 | -0.16(-0.22%) |
Oct 29, 2015 | 72.68 | 73.62 | 71.04 | 71.28 | 260,558 | -1.79(-2.45%) |
Oct 28, 2015 | 72.37 | 73.85 | 71.43 | 73.07 | 334,138 | +1.95(+2.74%) |
Oct 27, 2015 | 72.52 | 72.60 | 70.22 | 71.12 | 319,199 | -1.79(-2.46%) |
Oct 26, 2015 | 74.94 | 75.49 | 72.60 | 72.91 | 194,467 | -1.87(-2.50%) |
Oct 23, 2015 | 74.24 | 74.86 | 73.54 | 74.79 | 302,938 | +1.56(+2.13%) |
Oct 22, 2015 | 73.77 | 76.11 | 73.15 | 73.23 | 375,336 | -0.39(-0.53%) |
Oct 21, 2015 | 73.69 | 74.32 | 72.60 | 73.62 | 315,417 | +0.39(+0.53%) |
Oct 20, 2015 | 73.15 | 73.69 | 72.68 | 73.23 | 179,280 | +0.00(+0.00%) |
Oct 19, 2015 | 73.23 | 73.93 | 72.21 | 73.23 | 348,826 | -0.08(-0.11%) |
Oct 16, 2015 | 75.25 | 75.41 | 73.07 | 73.30 | 293,307 | -1.64(-2.19%) |
Oct 15, 2015 | 75.18 | 76.66 | 73.46 | 74.94 | 341,933 | -0.16(-0.21%) |
Oct 14, 2015 | 75.57 | 75.96 | 73.62 | 75.10 | 156,617 | -0.39(-0.52%) |
Oct 13, 2015 | 76.89 | 77.98 | 75.33 | 75.49 | 210,623 | -2.11(-2.71%) |
Oct 12, 2015 | 78.69 | 78.84 | 76.42 | 77.59 | 206,909 | -0.94(-1.19%) |
Oct 09, 2015 | 79.39 | 79.78 | 77.91 | 78.53 | 189,731 | -0.08(-0.10%) |
Oct 08, 2015 | 79.23 | 79.39 | 78.06 | 78.61 | 250,403 | -0.62(-0.79%) |
Oct 07, 2015 | 78.76 | 80.56 | 77.36 | 79.23 | 255,872 | +1.33(+1.70%) |
Oct 06, 2015 | 77.91 | 79.54 | 76.97 | 77.91 | 221,940 | +0.47(+0.60%) |
Oct 05, 2015 | 76.19 | 77.98 | 75.96 | 77.44 | 227,651 | +2.34(+3.12%) |
Oct 02, 2015 | 72.84 | 75.18 | 72.06 | 75.10 | 191,861 | +1.72(+2.34%) |