Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.60 | 59.78 | 59.78 | 59.78 | 2,742 | -1.33(-2.18%) |
Dec 30, 2015 | 61.11 | 61.95 | 59.78 | 61.11 | 1,788 | -0.21(-0.34%) |
Dec 29, 2015 | 63.00 | 63.07 | 60.34 | 61.32 | 3,623 | -1.68(-2.67%) |
Dec 28, 2015 | 65.03 | 65.03 | 62.65 | 63.00 | 2,021 | -2.03(-3.12%) |
Dec 24, 2015 | 63.70 | 65.03 | 65.03 | 65.03 | 485 | +1.33(+2.09%) |
Dec 23, 2015 | 64.40 | 64.40 | 63.70 | 63.70 | 403 | -0.77(-1.19%) |
Dec 22, 2015 | 65.17 | 65.17 | 64.40 | 64.47 | 1,531 | -0.63(-0.97%) |
Dec 21, 2015 | 64.96 | 65.17 | 64.19 | 65.10 | 894 | +0.35(+0.54%) |
Dec 18, 2015 | 65.10 | 65.24 | 64.05 | 64.75 | 779 | +0.00(+0.00%) |
Dec 17, 2015 | 64.12 | 65.80 | 63.98 | 64.75 | 1,994 | +0.77(+1.20%) |
Dec 16, 2015 | 63.78 | 65.38 | 63.78 | 63.98 | 915 | -0.35(-0.54%) |
Dec 15, 2015 | 64.78 | 66.08 | 63.70 | 64.33 | 2,567 | +0.28(+0.44%) |
Dec 14, 2015 | 64.40 | 66.99 | 63.70 | 64.05 | 546 | -0.35(-0.54%) |
Dec 11, 2015 | 65.10 | 65.18 | 63.77 | 64.40 | 1,426 | -1.26(-1.92%) |
Dec 10, 2015 | 65.80 | 66.85 | 65.10 | 65.66 | 1,429 | -0.49(-0.74%) |
Dec 09, 2015 | 69.58 | 69.93 | 65.38 | 66.15 | 1,698 | -2.66(-3.87%) |
Dec 08, 2015 | 67.27 | 69.09 | 67.27 | 68.81 | 1,046 | +0.07(+0.10%) |
Dec 07, 2015 | 69.02 | 70.28 | 65.87 | 68.74 | 4,111 | -0.56(-0.81%) |
Dec 04, 2015 | 69.30 | 70.28 | 69.23 | 69.30 | 1,160 | +0.00(+0.00%) |
Dec 03, 2015 | 70.07 | 71.68 | 68.81 | 69.30 | 2,804 | -0.35(-0.50%) |
Dec 02, 2015 | 72.17 | 72.17 | 69.23 | 69.65 | 3,520 | -1.82(-2.55%) |
Dec 01, 2015 | 71.75 | 72.06 | 70.07 | 71.47 | 1,449 | -0.63(-0.87%) |
Nov 30, 2015 | 73.29 | 73.29 | 70.70 | 72.10 | 3,062 | -0.42(-0.58%) |
Nov 27, 2015 | 73.29 | 73.29 | 71.82 | 72.52 | 1,985 | +0.14(+0.19%) |
Nov 25, 2015 | 68.95 | 72.38 | 72.38 | 72.38 | 5,114 | +3.36(+4.87%) |
Nov 24, 2015 | 68.46 | 70.00 | 67.06 | 69.02 | 5,359 | +1.33(+1.96%) |
Nov 23, 2015 | 65.10 | 67.69 | 64.33 | 67.69 | 2,838 | +2.66(+4.09%) |
Nov 20, 2015 | 65.94 | 66.42 | 63.84 | 65.03 | 1,802 | -0.49(-0.75%) |
Nov 19, 2015 | 65.66 | 66.43 | 65.03 | 65.52 | 1,057 | -0.70(-1.06%) |
Nov 18, 2015 | 66.50 | 66.50 | 64.78 | 66.22 | 2,038 | -0.28(-0.42%) |
Nov 17, 2015 | 64.12 | 66.50 | 63.56 | 66.50 | 2,394 | +2.59(+4.05%) |
Nov 16, 2015 | 63.14 | 64.68 | 63.14 | 63.91 | 2,989 | +0.42(+0.66%) |
Nov 13, 2015 | 64.33 | 64.92 | 63.28 | 63.49 | 2,443 | -2.24(-3.41%) |
Nov 12, 2015 | 67.20 | 67.83 | 64.61 | 65.73 | 2,143 | -1.75(-2.59%) |
Nov 11, 2015 | 68.53 | 68.53 | 67.48 | 67.48 | 2,150 | -0.84(-1.23%) |
Nov 10, 2015 | 67.48 | 68.88 | 67.48 | 68.32 | 1,398 | +1.61(+2.41%) |
Nov 09, 2015 | 68.88 | 68.88 | 66.57 | 66.71 | 2,146 | -0.63(-0.94%) |
Nov 06, 2015 | 68.95 | 68.95 | 66.50 | 67.34 | 1,147 | +2.17(+3.33%) |
Nov 05, 2015 | 65.59 | 66.39 | 63.00 | 65.17 | 5,980 | -1.12(-1.69%) |
Nov 04, 2015 | 67.97 | 69.16 | 64.19 | 66.29 | 2,346 | -0.38(-0.58%) |
Nov 03, 2015 | 65.52 | 69.16 | 65.45 | 66.67 | 5,318 | +1.36(+2.09%) |
Nov 02, 2015 | 63.63 | 67.20 | 60.97 | 65.31 | 5,159 | +2.45(+3.90%) |
Oct 30, 2015 | 68.95 | 68.95 | 59.58 | 62.86 | 7,252 | -5.39(-7.90%) |
Oct 29, 2015 | 65.10 | 68.95 | 64.61 | 68.25 | 8,722 | +3.15(+4.84%) |
Oct 28, 2015 | 63.00 | 66.50 | 63.00 | 65.10 | 13,805 | +1.54(+2.42%) |
Oct 27, 2015 | 63.28 | 65.59 | 61.32 | 63.56 | 7,037 | -0.28(-0.44%) |
Oct 26, 2015 | 61.95 | 67.13 | 59.61 | 63.84 | 9,562 | +1.68(+2.70%) |
Oct 23, 2015 | 61.60 | 62.16 | 59.99 | 62.16 | 1,415 | +0.49(+0.79%) |
Oct 22, 2015 | 62.30 | 62.30 | 57.96 | 61.67 | 14,266 | +2.10(+3.53%) |
Oct 21, 2015 | 57.19 | 65.73 | 55.02 | 59.57 | 49,309 | +3.57(+6.38%) |
Oct 20, 2015 | 55.02 | 59.25 | 53.90 | 56.00 | 11,678 | +1.68(+3.09%) |
Oct 19, 2015 | 54.97 | 55.72 | 53.90 | 54.32 | 753 | +1.40(+2.65%) |
Oct 16, 2015 | 52.99 | 53.90 | 50.96 | 52.92 | 970 | +0.63(+1.20%) |
Oct 15, 2015 | 52.64 | 54.04 | 51.53 | 52.29 | 1,571 | +0.07(+0.13%) |
Oct 14, 2015 | 51.66 | 52.43 | 51.66 | 52.22 | 962 | +0.07(+0.13%) |
Oct 13, 2015 | 52.78 | 52.78 | 51.03 | 52.15 | 2,245 | -0.70(-1.32%) |
Oct 12, 2015 | 51.66 | 53.27 | 50.54 | 52.85 | 2,030 | +0.77(+1.48%) |
Oct 09, 2015 | 52.57 | 52.99 | 51.59 | 52.08 | 528 | -0.14(-0.27%) |
Oct 08, 2015 | 53.83 | 53.83 | 51.80 | 52.22 | 888 | -1.12(-2.10%) |
Oct 07, 2015 | 52.29 | 53.69 | 51.87 | 53.34 | 233 | +1.19(+2.28%) |
Oct 06, 2015 | 52.65 | 53.97 | 51.59 | 52.15 | 1,209 | -0.42(-0.80%) |
Oct 05, 2015 | 54.46 | 54.67 | 51.66 | 52.57 | 900 | -1.82(-3.35%) |
Oct 02, 2015 | 52.85 | 56.00 | 52.85 | 54.39 | 2,724 | +1.26(+2.37%) |