Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.56 | 58.00 | 58.00 | 58.00 | 565,245 | +0.31(+0.53%) |
Dec 30, 2015 | 58.33 | 58.53 | 57.46 | 57.69 | 376,999 | -0.42(-0.73%) |
Dec 29, 2015 | 58.02 | 58.47 | 57.25 | 58.11 | 360,791 | +0.60(+1.03%) |
Dec 28, 2015 | 58.16 | 58.69 | 56.94 | 57.52 | 301,500 | -1.17(-2.00%) |
Dec 24, 2015 | 58.58 | 58.69 | 58.69 | 58.69 | 227,348 | +0.02(+0.03%) |
Dec 23, 2015 | 56.91 | 58.87 | 56.67 | 58.67 | 619,465 | +2.10(+3.72%) |
Dec 22, 2015 | 56.72 | 56.83 | 55.79 | 56.57 | 1,073,450 | -0.01(-0.02%) |
Dec 21, 2015 | 56.90 | 57.64 | 56.19 | 56.58 | 593,623 | +0.07(+0.12%) |
Dec 18, 2015 | 57.65 | 57.66 | 56.51 | 56.51 | 847,192 | -1.15(-2.00%) |
Dec 17, 2015 | 58.67 | 58.91 | 56.89 | 57.66 | 628,377 | -1.08(-1.85%) |
Dec 16, 2015 | 58.08 | 58.95 | 57.41 | 58.75 | 705,717 | +1.06(+1.83%) |
Dec 15, 2015 | 57.37 | 58.61 | 57.04 | 57.69 | 1,004,954 | +1.03(+1.81%) |
Dec 14, 2015 | 58.32 | 58.63 | 56.37 | 56.67 | 823,847 | -0.90(-1.56%) |
Dec 11, 2015 | 59.08 | 59.33 | 57.40 | 57.57 | 741,380 | -2.12(-3.55%) |
Dec 10, 2015 | 59.66 | 60.63 | 58.86 | 59.68 | 637,645 | -0.37(-0.62%) |
Dec 09, 2015 | 61.12 | 61.68 | 59.85 | 60.06 | 937,490 | -1.03(-1.68%) |
Dec 08, 2015 | 60.05 | 61.60 | 59.69 | 61.08 | 897,950 | +0.00(+0.00%) |
Dec 07, 2015 | 64.29 | 64.38 | 60.93 | 61.08 | 905,542 | -3.44(-5.33%) |
Dec 04, 2015 | 64.93 | 65.25 | 64.17 | 64.52 | 459,901 | -0.42(-0.65%) |
Dec 03, 2015 | 66.31 | 66.88 | 64.32 | 64.94 | 634,423 | -1.27(-1.92%) |
Dec 02, 2015 | 66.85 | 67.36 | 65.78 | 66.22 | 378,076 | -0.83(-1.24%) |
Dec 01, 2015 | 66.61 | 67.48 | 65.77 | 67.05 | 639,187 | +0.86(+1.30%) |
Nov 30, 2015 | 66.73 | 67.03 | 65.76 | 66.19 | 510,074 | -0.50(-0.75%) |
Nov 27, 2015 | 66.93 | 66.93 | 66.31 | 66.69 | 157,872 | -0.29(-0.43%) |
Nov 25, 2015 | 66.97 | 66.98 | 66.98 | 66.98 | 359,854 | -0.11(-0.17%) |
Nov 24, 2015 | 65.89 | 67.49 | 65.74 | 67.09 | 592,182 | +1.10(+1.67%) |
Nov 23, 2015 | 65.68 | 66.81 | 65.68 | 65.99 | 604,164 | +0.12(+0.19%) |
Nov 20, 2015 | 67.07 | 67.90 | 65.43 | 65.86 | 1,110,875 | -1.83(-2.70%) |
Nov 19, 2015 | 67.91 | 68.03 | 67.18 | 67.69 | 628,900 | +0.05(+0.07%) |
Nov 18, 2015 | 66.26 | 67.88 | 66.26 | 67.65 | 609,603 | +1.49(+2.26%) |
Nov 17, 2015 | 66.54 | 67.04 | 65.36 | 66.15 | 593,218 | -0.24(-0.36%) |
Nov 16, 2015 | 65.03 | 66.57 | 64.98 | 66.39 | 508,435 | +1.42(+2.18%) |
Nov 13, 2015 | 64.87 | 66.51 | 64.80 | 64.97 | 557,767 | -0.01(-0.01%) |
Nov 12, 2015 | 65.12 | 66.13 | 64.51 | 64.98 | 525,776 | -0.88(-1.34%) |
Nov 11, 2015 | 65.99 | 66.52 | 65.43 | 65.86 | 753,299 | +0.12(+0.19%) |
Nov 10, 2015 | 66.40 | 66.86 | 65.48 | 65.74 | 925,863 | -0.73(-1.10%) |
Nov 09, 2015 | 67.68 | 68.03 | 65.70 | 66.47 | 529,798 | -1.17(-1.73%) |
Nov 06, 2015 | 67.79 | 68.93 | 67.22 | 67.64 | 843,305 | -0.44(-0.65%) |
Nov 05, 2015 | 65.34 | 68.32 | 64.38 | 68.08 | 1,530,334 | +2.60(+3.97%) |
Nov 04, 2015 | 64.81 | 66.21 | 64.37 | 65.48 | 975,118 | +0.80(+1.23%) |
Nov 03, 2015 | 64.37 | 65.53 | 63.31 | 64.69 | 1,037,995 | +0.13(+0.21%) |
Nov 02, 2015 | 63.26 | 64.74 | 63.26 | 64.55 | 1,184,064 | +1.28(+2.03%) |
Oct 30, 2015 | 63.13 | 64.12 | 63.07 | 63.27 | 596,895 | +0.27(+0.43%) |
Oct 29, 2015 | 63.19 | 64.13 | 62.88 | 63.00 | 938,229 | -0.62(-0.98%) |
Oct 28, 2015 | 61.52 | 64.03 | 60.60 | 63.62 | 1,749,402 | +2.39(+3.90%) |
Oct 27, 2015 | 61.67 | 65.30 | 58.39 | 61.24 | 2,962,772 | -1.69(-2.68%) |
Oct 26, 2015 | 62.64 | 63.12 | 61.50 | 62.92 | 1,340,043 | +0.08(+0.12%) |
Oct 23, 2015 | 63.20 | 63.45 | 60.97 | 62.85 | 1,345,235 | -0.52(-0.82%) |
Oct 22, 2015 | 63.19 | 64.44 | 61.41 | 63.36 | 1,302,089 | +0.33(+0.52%) |
Oct 21, 2015 | 64.78 | 64.78 | 62.53 | 63.04 | 930,736 | -1.21(-1.88%) |
Oct 20, 2015 | 64.50 | 65.99 | 64.19 | 64.25 | 616,575 | -0.52(-0.80%) |
Oct 19, 2015 | 65.43 | 66.34 | 64.22 | 64.76 | 675,867 | -1.27(-1.93%) |
Oct 16, 2015 | 64.92 | 66.54 | 64.66 | 66.04 | 1,152,116 | +1.12(+1.73%) |
Oct 15, 2015 | 64.90 | 65.38 | 62.74 | 64.92 | 2,085,437 | -0.17(-0.26%) |
Oct 14, 2015 | 66.27 | 67.08 | 64.77 | 65.09 | 1,113,622 | -1.47(-2.20%) |
Oct 13, 2015 | 66.66 | 67.88 | 66.12 | 66.55 | 715,070 | -0.42(-0.63%) |
Oct 12, 2015 | 69.18 | 69.18 | 66.20 | 66.98 | 1,004,388 | -2.15(-3.11%) |
Oct 09, 2015 | 71.12 | 71.82 | 68.62 | 69.12 | 1,168,324 | -3.45(-4.75%) |
Oct 08, 2015 | 71.99 | 73.32 | 71.72 | 72.57 | 519,937 | +0.59(+0.83%) |
Oct 07, 2015 | 71.91 | 73.30 | 71.04 | 71.98 | 1,155,006 | +0.61(+0.86%) |
Oct 06, 2015 | 69.52 | 71.74 | 69.46 | 71.36 | 1,501,491 | +1.72(+2.48%) |
Oct 05, 2015 | 68.54 | 69.71 | 68.34 | 69.64 | 731,168 | +1.85(+2.73%) |
Oct 02, 2015 | 65.55 | 67.84 | 64.83 | 67.79 | 776,987 | +1.66(+2.51%) |