Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 71.03 | 70.39 | 70.39 | 70.39 | 552,632 | -0.84(-1.18%) |
Dec 30, 2015 | 71.52 | 71.79 | 71.17 | 71.22 | 245,508 | -0.23(-0.33%) |
Dec 29, 2015 | 70.89 | 71.63 | 70.76 | 71.46 | 489,566 | +0.75(+1.06%) |
Dec 28, 2015 | 70.16 | 70.73 | 70.05 | 70.71 | 607,792 | +0.25(+0.36%) |
Dec 24, 2015 | 70.39 | 70.46 | 70.46 | 70.46 | 221,696 | +0.20(+0.28%) |
Dec 23, 2015 | 70.49 | 70.76 | 70.05 | 70.26 | 540,695 | +0.14(+0.21%) |
Dec 22, 2015 | 70.02 | 70.19 | 69.24 | 70.11 | 348,818 | +0.23(+0.32%) |
Dec 21, 2015 | 70.21 | 70.47 | 69.32 | 69.89 | 296,395 | -0.02(-0.03%) |
Dec 18, 2015 | 69.63 | 70.19 | 69.15 | 69.91 | 1,372,573 | +0.28(+0.40%) |
Dec 17, 2015 | 70.05 | 70.36 | 69.22 | 69.63 | 358,315 | -0.47(-0.67%) |
Dec 16, 2015 | 70.74 | 71.09 | 69.73 | 70.10 | 836,179 | -0.35(-0.50%) |
Dec 15, 2015 | 70.56 | 70.70 | 69.99 | 70.45 | 945,813 | +0.27(+0.39%) |
Dec 14, 2015 | 69.86 | 70.37 | 69.38 | 70.18 | 543,352 | +0.39(+0.56%) |
Dec 11, 2015 | 69.56 | 70.12 | 69.42 | 69.79 | 594,830 | -0.48(-0.68%) |
Dec 10, 2015 | 70.10 | 70.60 | 69.88 | 70.27 | 430,200 | +0.23(+0.32%) |
Dec 09, 2015 | 70.11 | 70.53 | 69.32 | 70.04 | 558,364 | -0.49(-0.69%) |
Dec 08, 2015 | 70.59 | 70.84 | 70.14 | 70.53 | 715,868 | -0.59(-0.82%) |
Dec 07, 2015 | 71.22 | 71.49 | 70.54 | 71.12 | 595,720 | -0.12(-0.16%) |
Dec 04, 2015 | 71.16 | 71.88 | 70.90 | 71.23 | 470,485 | +0.05(+0.08%) |
Dec 03, 2015 | 71.37 | 71.44 | 70.63 | 71.18 | 605,090 | -0.18(-0.25%) |
Dec 02, 2015 | 71.67 | 72.06 | 71.12 | 71.36 | 354,706 | -0.40(-0.55%) |
Dec 01, 2015 | 71.80 | 72.05 | 71.42 | 71.76 | 387,966 | +0.18(+0.25%) |
Nov 30, 2015 | 71.22 | 71.69 | 70.87 | 71.58 | 558,940 | +0.54(+0.76%) |
Nov 27, 2015 | 70.85 | 71.06 | 70.57 | 71.03 | 157,937 | +0.30(+0.42%) |
Nov 25, 2015 | 70.67 | 70.74 | 70.74 | 70.74 | 213,502 | +0.05(+0.08%) |
Nov 24, 2015 | 70.42 | 70.98 | 70.14 | 70.68 | 765,883 | -0.18(-0.25%) |
Nov 23, 2015 | 71.24 | 71.77 | 70.82 | 70.86 | 387,754 | -0.30(-0.42%) |
Nov 20, 2015 | 71.38 | 71.56 | 71.02 | 71.16 | 307,997 | +0.06(+0.09%) |
Nov 19, 2015 | 71.43 | 71.75 | 70.69 | 71.10 | 395,685 | -0.42(-0.59%) |
Nov 18, 2015 | 70.97 | 71.57 | 70.53 | 71.52 | 240,963 | +0.72(+1.02%) |
Nov 17, 2015 | 70.46 | 71.46 | 70.33 | 70.80 | 258,702 | +0.18(+0.25%) |
Nov 16, 2015 | 69.09 | 70.66 | 69.09 | 70.62 | 582,326 | +1.51(+2.18%) |
Nov 13, 2015 | 69.24 | 70.09 | 68.78 | 69.11 | 370,076 | -0.38(-0.54%) |
Nov 12, 2015 | 69.72 | 70.28 | 69.33 | 69.49 | 278,641 | -0.62(-0.88%) |
Nov 11, 2015 | 70.73 | 71.00 | 70.05 | 70.11 | 754,529 | -0.35(-0.50%) |
Nov 10, 2015 | 70.40 | 70.73 | 70.12 | 70.46 | 586,384 | -0.10(-0.14%) |
Nov 09, 2015 | 70.03 | 70.80 | 69.72 | 70.56 | 485,143 | +0.57(+0.81%) |
Nov 06, 2015 | 69.58 | 70.05 | 68.99 | 69.99 | 464,140 | +0.61(+0.88%) |
Nov 05, 2015 | 69.70 | 70.73 | 68.98 | 69.38 | 433,475 | -0.36(-0.52%) |
Nov 04, 2015 | 69.37 | 70.10 | 69.28 | 69.74 | 542,176 | +0.41(+0.60%) |
Nov 03, 2015 | 69.32 | 69.87 | 69.27 | 69.33 | 326,107 | -0.38(-0.54%) |
Nov 02, 2015 | 69.48 | 70.05 | 68.91 | 69.70 | 313,078 | +0.19(+0.27%) |
Oct 30, 2015 | 70.04 | 70.36 | 69.51 | 69.51 | 327,448 | -0.33(-0.48%) |
Oct 29, 2015 | 69.30 | 69.91 | 69.15 | 69.85 | 286,944 | +0.22(+0.32%) |
Oct 28, 2015 | 67.88 | 69.62 | 67.83 | 69.62 | 324,195 | +1.84(+2.72%) |
Oct 27, 2015 | 68.28 | 68.71 | 67.65 | 67.78 | 416,297 | -0.83(-1.21%) |
Oct 26, 2015 | 68.31 | 68.80 | 68.09 | 68.61 | 288,882 | +0.21(+0.30%) |
Oct 23, 2015 | 67.88 | 68.43 | 67.36 | 68.40 | 235,446 | +0.79(+1.17%) |
Oct 22, 2015 | 66.38 | 68.05 | 66.33 | 67.61 | 496,839 | +1.66(+2.52%) |
Oct 21, 2015 | 66.60 | 66.77 | 65.89 | 65.95 | 144,484 | -0.57(-0.85%) |
Oct 20, 2015 | 66.51 | 66.71 | 66.40 | 66.51 | 317,227 | -0.08(-0.12%) |
Oct 19, 2015 | 65.93 | 66.70 | 65.85 | 66.59 | 430,504 | +0.49(+0.75%) |
Oct 16, 2015 | 65.87 | 66.18 | 65.69 | 66.10 | 223,000 | +0.13(+0.19%) |
Oct 15, 2015 | 65.72 | 66.15 | 65.64 | 65.97 | 279,487 | +0.33(+0.51%) |
Oct 14, 2015 | 66.06 | 66.62 | 65.57 | 65.64 | 258,653 | -0.47(-0.71%) |
Oct 13, 2015 | 66.06 | 66.63 | 66.01 | 66.11 | 243,520 | -0.48(-0.72%) |
Oct 12, 2015 | 66.63 | 67.44 | 66.41 | 66.58 | 244,337 | +0.17(+0.26%) |
Oct 09, 2015 | 66.26 | 66.45 | 66.00 | 66.41 | 207,762 | +0.34(+0.52%) |
Oct 08, 2015 | 65.14 | 66.12 | 64.87 | 66.07 | 375,282 | +0.84(+1.30%) |
Oct 07, 2015 | 64.87 | 65.24 | 64.59 | 65.23 | 612,254 | +0.54(+0.83%) |
Oct 06, 2015 | 64.84 | 65.03 | 64.21 | 64.69 | 439,046 | -0.11(-0.17%) |
Oct 05, 2015 | 64.23 | 64.98 | 63.87 | 64.80 | 470,752 | +1.10(+1.72%) |
Oct 02, 2015 | 61.70 | 63.74 | 61.40 | 63.70 | 411,542 | +1.08(+1.72%) |