Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.92 | 62.81 | 62.81 | 62.81 | 3,634,096 | -0.50(-0.79%) |
Dec 30, 2015 | 63.57 | 63.74 | 63.17 | 63.31 | 3,108,361 | -0.26(-0.41%) |
Dec 29, 2015 | 63.38 | 63.71 | 63.08 | 63.57 | 4,017,229 | +0.55(+0.87%) |
Dec 28, 2015 | 63.18 | 63.28 | 62.85 | 63.02 | 3,624,334 | -0.37(-0.58%) |
Dec 24, 2015 | 63.29 | 63.39 | 63.39 | 63.39 | 1,779,573 | -0.02(-0.03%) |
Dec 23, 2015 | 63.45 | 63.67 | 63.20 | 63.40 | 3,883,966 | +0.27(+0.43%) |
Dec 22, 2015 | 62.69 | 63.15 | 62.25 | 63.14 | 3,617,572 | +0.83(+1.34%) |
Dec 21, 2015 | 62.58 | 62.77 | 61.79 | 62.30 | 4,348,505 | +0.30(+0.48%) |
Dec 18, 2015 | 62.92 | 62.97 | 62.00 | 62.00 | 16,116,214 | -1.29(-2.04%) |
Dec 17, 2015 | 63.78 | 64.12 | 63.27 | 63.29 | 6,138,832 | -0.54(-0.85%) |
Dec 16, 2015 | 63.25 | 63.89 | 62.55 | 63.84 | 6,403,064 | +1.19(+1.91%) |
Dec 15, 2015 | 62.73 | 63.39 | 62.41 | 62.64 | 7,662,936 | +0.37(+0.59%) |
Dec 14, 2015 | 62.27 | 62.72 | 61.42 | 62.28 | 6,734,256 | +0.00(+0.00%) |
Dec 11, 2015 | 62.16 | 62.67 | 61.86 | 62.28 | 7,517,727 | -0.64(-1.02%) |
Dec 10, 2015 | 63.15 | 63.60 | 62.72 | 62.92 | 6,147,799 | -0.10(-0.15%) |
Dec 09, 2015 | 63.29 | 64.01 | 62.64 | 63.02 | 6,637,544 | -0.42(-0.67%) |
Dec 08, 2015 | 63.05 | 63.55 | 62.90 | 63.44 | 8,267,130 | +0.11(+0.17%) |
Dec 07, 2015 | 63.60 | 63.78 | 62.78 | 63.33 | 6,628,210 | -0.15(-0.24%) |
Dec 04, 2015 | 62.55 | 63.66 | 62.49 | 63.49 | 10,959,175 | +1.19(+1.92%) |
Dec 03, 2015 | 62.31 | 63.87 | 62.08 | 62.29 | 14,371,425 | +0.45(+0.74%) |
Dec 02, 2015 | 62.07 | 62.11 | 61.44 | 61.84 | 9,760,318 | -0.33(-0.52%) |
Dec 01, 2015 | 61.62 | 62.23 | 61.25 | 62.16 | 7,021,976 | +0.95(+1.55%) |
Nov 30, 2015 | 62.20 | 62.37 | 61.20 | 61.21 | 12,537,917 | -0.91(-1.46%) |
Nov 27, 2015 | 62.42 | 62.56 | 61.97 | 62.12 | 2,957,629 | -0.08(-0.13%) |
Nov 25, 2015 | 62.13 | 62.20 | 62.20 | 62.20 | 5,450,846 | +0.00(+0.00%) |
Nov 24, 2015 | 61.73 | 62.37 | 61.57 | 62.20 | 5,201,383 | +0.00(+0.00%) |
Nov 23, 2015 | 61.94 | 62.36 | 61.66 | 62.20 | 5,795,543 | +0.38(+0.62%) |
Nov 20, 2015 | 61.91 | 62.26 | 61.56 | 61.82 | 7,667,061 | +0.28(+0.45%) |
Nov 19, 2015 | 62.86 | 62.96 | 61.49 | 61.55 | 8,409,315 | -1.47(-2.33%) |
Nov 18, 2015 | 62.20 | 63.11 | 61.95 | 63.02 | 6,334,937 | +0.80(+1.28%) |
Nov 17, 2015 | 61.83 | 62.55 | 61.62 | 62.22 | 5,351,952 | +0.28(+0.45%) |
Nov 16, 2015 | 60.52 | 61.99 | 60.49 | 61.94 | 5,416,139 | +1.45(+2.39%) |
Nov 13, 2015 | 60.43 | 61.01 | 60.33 | 60.50 | 5,330,460 | +0.20(+0.34%) |
Nov 12, 2015 | 61.44 | 61.44 | 60.28 | 60.30 | 6,210,528 | -1.50(-2.43%) |
Nov 11, 2015 | 62.17 | 62.36 | 61.58 | 61.80 | 5,249,573 | -0.28(-0.44%) |
Nov 10, 2015 | 61.61 | 62.27 | 61.40 | 62.07 | 4,717,057 | +0.43(+0.70%) |
Nov 09, 2015 | 61.65 | 61.89 | 61.19 | 61.64 | 5,370,914 | -0.15(-0.25%) |
Nov 06, 2015 | 61.70 | 61.80 | 61.34 | 61.80 | 5,142,349 | -0.09(-0.14%) |
Nov 05, 2015 | 61.75 | 62.10 | 61.42 | 61.89 | 4,648,608 | +0.01(+0.01%) |
Nov 04, 2015 | 62.16 | 62.29 | 61.68 | 61.88 | 5,195,219 | -0.11(-0.18%) |
Nov 03, 2015 | 61.47 | 62.29 | 61.17 | 61.99 | 6,180,016 | +0.45(+0.73%) |
Nov 02, 2015 | 60.16 | 61.62 | 60.04 | 61.55 | 7,546,573 | +1.49(+2.48%) |
Oct 30, 2015 | 59.97 | 60.41 | 59.76 | 60.06 | 6,542,557 | +0.13(+0.22%) |
Oct 29, 2015 | 59.70 | 60.22 | 59.52 | 59.93 | 4,717,530 | +0.18(+0.30%) |
Oct 28, 2015 | 59.20 | 59.78 | 58.71 | 59.75 | 4,969,622 | +0.70(+1.18%) |
Oct 27, 2015 | 59.37 | 59.69 | 58.72 | 59.05 | 5,861,315 | -0.06(-0.11%) |
Oct 26, 2015 | 59.80 | 60.09 | 59.01 | 59.12 | 7,949,810 | -0.76(-1.26%) |
Oct 23, 2015 | 59.64 | 60.24 | 59.33 | 59.87 | 6,915,850 | +0.50(+0.85%) |
Oct 22, 2015 | 59.90 | 59.99 | 59.03 | 59.37 | 6,951,590 | -0.28(-0.48%) |
Oct 21, 2015 | 60.12 | 60.23 | 58.93 | 59.65 | 5,328,533 | -0.18(-0.30%) |
Oct 20, 2015 | 60.09 | 60.15 | 59.61 | 59.83 | 4,683,826 | -0.49(-0.81%) |
Oct 19, 2015 | 60.30 | 60.53 | 59.72 | 60.32 | 6,388,842 | +0.11(+0.18%) |
Oct 16, 2015 | 59.94 | 60.45 | 59.64 | 60.21 | 6,343,629 | +0.55(+0.93%) |
Oct 15, 2015 | 58.87 | 59.68 | 58.27 | 59.66 | 7,342,798 | +1.00(+1.70%) |
Oct 14, 2015 | 59.05 | 59.56 | 58.54 | 58.66 | 5,671,330 | -0.48(-0.81%) |
Oct 13, 2015 | 59.44 | 59.95 | 59.02 | 59.14 | 7,091,672 | -0.18(-0.30%) |
Oct 12, 2015 | 58.89 | 59.66 | 58.82 | 59.32 | 6,840,537 | +0.33(+0.56%) |
Oct 09, 2015 | 58.57 | 59.92 | 58.30 | 58.99 | 11,630,138 | +0.45(+0.76%) |
Oct 08, 2015 | 57.15 | 58.65 | 56.97 | 58.54 | 8,200,935 | +0.90(+1.56%) |
Oct 07, 2015 | 56.96 | 57.93 | 56.66 | 57.64 | 7,140,490 | +0.83(+1.46%) |
Oct 06, 2015 | 57.38 | 57.56 | 55.94 | 56.81 | 10,265,261 | -0.77(-1.34%) |
Oct 05, 2015 | 58.19 | 58.22 | 57.23 | 57.58 | 9,592,739 | -0.21(-0.37%) |
Oct 02, 2015 | 54.95 | 57.92 | 54.62 | 57.79 | 15,198,045 | +2.22(+3.99%) |