Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.12 | 65.88 | 65.88 | 65.88 | 367,548 | -0.42(-0.63%) |
Dec 30, 2015 | 66.36 | 67.08 | 66.21 | 66.30 | 268,700 | -0.24(-0.36%) |
Dec 29, 2015 | 66.46 | 67.02 | 66.06 | 66.54 | 292,166 | +0.43(+0.65%) |
Dec 28, 2015 | 65.92 | 66.17 | 65.55 | 66.11 | 486,690 | +0.03(+0.04%) |
Dec 24, 2015 | 65.72 | 66.08 | 66.08 | 66.08 | 266,930 | +0.16(+0.24%) |
Dec 23, 2015 | 65.57 | 66.20 | 65.37 | 65.93 | 438,780 | +0.58(+0.89%) |
Dec 22, 2015 | 65.96 | 65.98 | 65.04 | 65.34 | 840,656 | -0.39(-0.60%) |
Dec 21, 2015 | 65.96 | 66.15 | 65.10 | 65.73 | 997,522 | +0.41(+0.63%) |
Dec 18, 2015 | 64.51 | 65.65 | 64.26 | 65.32 | 2,742,874 | +0.58(+0.89%) |
Dec 17, 2015 | 65.53 | 65.53 | 64.36 | 64.75 | 799,882 | -0.54(-0.83%) |
Dec 16, 2015 | 64.84 | 65.47 | 64.03 | 65.29 | 741,433 | +1.05(+1.64%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.82 | 64.24 | 1,095,493 | +0.65(+1.02%) |
Dec 14, 2015 | 62.93 | 63.64 | 62.64 | 63.59 | 1,157,597 | +0.75(+1.19%) |
Dec 11, 2015 | 63.26 | 63.56 | 62.74 | 62.84 | 656,079 | -1.05(-1.64%) |
Dec 10, 2015 | 63.45 | 64.53 | 63.16 | 63.89 | 466,755 | +0.48(+0.76%) |
Dec 09, 2015 | 64.05 | 64.52 | 63.30 | 63.40 | 838,583 | -0.97(-1.50%) |
Dec 08, 2015 | 64.10 | 64.60 | 63.66 | 64.37 | 685,864 | -0.17(-0.27%) |
Dec 07, 2015 | 65.30 | 65.66 | 64.31 | 64.55 | 803,404 | -1.10(-1.67%) |
Dec 04, 2015 | 63.63 | 65.69 | 63.63 | 65.64 | 885,121 | +2.04(+3.20%) |
Dec 03, 2015 | 64.30 | 64.60 | 63.47 | 63.61 | 678,754 | -0.69(-1.07%) |
Dec 02, 2015 | 64.36 | 64.85 | 63.98 | 64.29 | 362,578 | -0.16(-0.24%) |
Dec 01, 2015 | 64.16 | 64.56 | 63.85 | 64.45 | 697,015 | +0.40(+0.63%) |
Nov 30, 2015 | 64.56 | 64.56 | 63.65 | 64.04 | 1,555,473 | -0.45(-0.69%) |
Nov 27, 2015 | 63.81 | 64.55 | 63.64 | 64.49 | 136,924 | +0.59(+0.93%) |
Nov 25, 2015 | 64.30 | 63.90 | 63.90 | 63.90 | 312,038 | -0.11(-0.17%) |
Nov 24, 2015 | 63.14 | 64.27 | 63.08 | 64.01 | 916,445 | +0.51(+0.81%) |
Nov 23, 2015 | 63.29 | 63.65 | 63.17 | 63.50 | 809,852 | +0.16(+0.26%) |
Nov 20, 2015 | 63.58 | 63.70 | 63.18 | 63.33 | 451,531 | -0.07(-0.12%) |
Nov 19, 2015 | 63.51 | 63.67 | 63.03 | 63.40 | 475,493 | +0.02(+0.03%) |
Nov 18, 2015 | 63.30 | 63.66 | 62.68 | 63.39 | 1,523,818 | +0.19(+0.30%) |
Nov 17, 2015 | 62.39 | 63.85 | 62.06 | 63.19 | 1,822,849 | +1.06(+1.70%) |
Nov 16, 2015 | 60.22 | 62.17 | 60.06 | 62.14 | 1,520,987 | +1.66(+2.75%) |
Nov 13, 2015 | 60.57 | 60.75 | 59.93 | 60.47 | 1,991,141 | -0.51(-0.84%) |
Nov 12, 2015 | 61.87 | 61.87 | 60.33 | 60.98 | 1,421,794 | -0.48(-0.77%) |
Nov 11, 2015 | 61.50 | 61.71 | 60.65 | 61.46 | 1,158,770 | +0.04(+0.06%) |
Nov 10, 2015 | 60.97 | 61.50 | 59.89 | 61.42 | 3,574,585 | +0.90(+1.48%) |
Nov 09, 2015 | 61.79 | 61.79 | 60.48 | 60.53 | 3,245,380 | -1.18(-1.92%) |
Nov 06, 2015 | 62.58 | 62.82 | 61.56 | 61.71 | 2,224,468 | -0.76(-1.21%) |
Nov 05, 2015 | 63.30 | 63.81 | 62.25 | 62.47 | 1,824,019 | -0.76(-1.21%) |
Nov 04, 2015 | 64.04 | 64.36 | 63.06 | 63.23 | 1,070,409 | -0.68(-1.07%) |
Nov 03, 2015 | 64.64 | 64.66 | 63.68 | 63.91 | 1,421,488 | -0.76(-1.18%) |
Nov 02, 2015 | 61.87 | 64.82 | 61.86 | 64.68 | 2,618,983 | +3.69(+6.04%) |
Oct 30, 2015 | 59.88 | 61.12 | 59.88 | 60.99 | 1,134,187 | +1.35(+2.26%) |
Oct 29, 2015 | 57.73 | 59.84 | 57.27 | 59.64 | 916,755 | +2.25(+3.92%) |
Oct 28, 2015 | 56.17 | 57.41 | 56.12 | 57.40 | 407,659 | +1.39(+2.49%) |
Oct 27, 2015 | 56.80 | 57.13 | 55.72 | 56.00 | 411,633 | -1.14(-1.99%) |
Oct 26, 2015 | 56.22 | 57.20 | 56.19 | 57.14 | 554,359 | +0.88(+1.57%) |
Oct 23, 2015 | 56.17 | 56.37 | 55.69 | 56.26 | 228,316 | +0.66(+1.18%) |
Oct 22, 2015 | 55.40 | 56.29 | 55.25 | 55.60 | 495,369 | +0.56(+1.03%) |
Oct 21, 2015 | 55.64 | 55.79 | 54.95 | 55.04 | 441,959 | -0.40(-0.72%) |
Oct 20, 2015 | 55.19 | 55.53 | 54.43 | 55.44 | 281,651 | +0.10(+0.18%) |
Oct 19, 2015 | 54.52 | 55.48 | 54.39 | 55.34 | 389,035 | +0.56(+1.01%) |
Oct 16, 2015 | 54.61 | 54.80 | 54.15 | 54.78 | 371,599 | +0.30(+0.55%) |
Oct 15, 2015 | 54.15 | 54.48 | 53.99 | 54.48 | 558,937 | +0.60(+1.12%) |
Oct 14, 2015 | 54.76 | 54.92 | 53.80 | 53.88 | 557,855 | -0.87(-1.60%) |
Oct 13, 2015 | 54.67 | 55.39 | 54.67 | 54.76 | 501,639 | -0.31(-0.56%) |
Oct 12, 2015 | 54.52 | 55.30 | 54.42 | 55.07 | 836,655 | +0.45(+0.82%) |
Oct 09, 2015 | 54.57 | 54.82 | 54.41 | 54.62 | 695,112 | +0.06(+0.12%) |
Oct 08, 2015 | 53.79 | 54.80 | 53.79 | 54.56 | 703,668 | +0.56(+1.03%) |
Oct 07, 2015 | 53.65 | 54.16 | 53.45 | 54.00 | 1,052,678 | +0.65(+1.21%) |
Oct 06, 2015 | 53.67 | 53.93 | 53.14 | 53.35 | 805,653 | -0.56(-1.05%) |
Oct 05, 2015 | 53.71 | 54.13 | 53.30 | 53.92 | 1,315,452 | +0.60(+1.13%) |
Oct 02, 2015 | 51.92 | 53.32 | 51.77 | 53.32 | 1,385,225 | +0.56(+1.07%) |