Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 65.27 | 65.59 | 65.59 | 65.59 | 109,600 | -0.18(-0.27%) |
Dec 30, 2015 | 66.48 | 66.52 | 65.77 | 65.77 | 109,120 | -1.37(-2.04%) |
Dec 29, 2015 | 67.50 | 67.89 | 67.10 | 67.14 | 140,363 | -0.65(-0.96%) |
Dec 28, 2015 | 67.79 | 68.50 | 67.66 | 67.79 | 109,793 | -1.97(-2.82%) |
Dec 24, 2015 | 70.00 | 69.76 | 69.76 | 69.76 | 61,700 | -0.66(-0.94%) |
Dec 23, 2015 | 68.02 | 70.45 | 68.02 | 70.42 | 178,619 | +4.06(+6.12%) |
Dec 22, 2015 | 65.59 | 66.50 | 65.50 | 66.36 | 187,679 | -0.29(-0.44%) |
Dec 21, 2015 | 66.10 | 67.15 | 65.93 | 66.65 | 119,683 | -0.01(-0.02%) |
Dec 18, 2015 | 65.73 | 66.95 | 65.36 | 66.66 | 449,682 | +0.77(+1.17%) |
Dec 17, 2015 | 67.07 | 67.38 | 65.71 | 65.89 | 140,706 | -1.80(-2.66%) |
Dec 16, 2015 | 67.97 | 68.28 | 66.83 | 67.69 | 193,180 | +1.35(+2.03%) |
Dec 15, 2015 | 65.72 | 66.61 | 65.35 | 66.34 | 207,138 | +1.66(+2.57%) |
Dec 14, 2015 | 64.20 | 64.78 | 63.60 | 64.68 | 155,518 | +0.78(+1.22%) |
Dec 11, 2015 | 64.80 | 64.88 | 63.63 | 63.90 | 349,712 | -2.31(-3.49%) |
Dec 10, 2015 | 66.60 | 67.00 | 65.77 | 66.21 | 201,046 | -0.88(-1.31%) |
Dec 09, 2015 | 67.07 | 68.50 | 66.50 | 67.09 | 172,665 | -0.74(-1.09%) |
Dec 08, 2015 | 67.04 | 68.45 | 66.81 | 67.83 | 186,566 | -0.07(-0.10%) |
Dec 07, 2015 | 69.89 | 69.89 | 67.52 | 67.90 | 233,095 | -3.04(-4.29%) |
Dec 04, 2015 | 71.06 | 71.25 | 70.09 | 70.94 | 174,539 | -1.18(-1.64%) |
Dec 03, 2015 | 72.66 | 73.17 | 71.79 | 72.12 | 166,206 | +0.31(+0.43%) |
Dec 02, 2015 | 72.99 | 73.37 | 71.57 | 71.81 | 175,384 | -0.76(-1.05%) |
Dec 01, 2015 | 72.45 | 72.98 | 72.00 | 72.57 | 156,681 | +1.36(+1.91%) |
Nov 30, 2015 | 71.34 | 71.50 | 70.76 | 71.21 | 148,726 | +0.93(+1.32%) |
Nov 27, 2015 | 71.90 | 71.90 | 70.25 | 70.28 | 196,052 | -4.15(-5.58%) |
Nov 25, 2015 | 73.85 | 74.43 | 74.43 | 74.43 | 135,400 | +0.11(+0.15%) |
Nov 24, 2015 | 73.13 | 75.06 | 73.13 | 74.32 | 176,837 | +1.95(+2.69%) |
Nov 23, 2015 | 72.82 | 73.09 | 72.25 | 72.37 | 200,886 | +0.30(+0.42%) |
Nov 20, 2015 | 72.03 | 72.97 | 71.77 | 72.07 | 180,045 | +1.21(+1.71%) |
Nov 19, 2015 | 70.66 | 71.14 | 70.49 | 70.86 | 107,284 | +0.71(+1.01%) |
Nov 18, 2015 | 70.01 | 70.38 | 69.11 | 70.15 | 326,363 | -1.19(-1.67%) |
Nov 17, 2015 | 72.27 | 72.28 | 71.21 | 71.34 | 125,275 | -1.33(-1.83%) |
Nov 16, 2015 | 71.12 | 72.80 | 70.57 | 72.67 | 183,124 | +1.14(+1.59%) |
Nov 13, 2015 | 72.56 | 72.56 | 71.22 | 71.53 | 209,763 | -2.23(-3.02%) |
Nov 12, 2015 | 74.91 | 75.57 | 73.46 | 73.76 | 187,045 | +0.71(+0.97%) |
Nov 11, 2015 | 74.55 | 74.88 | 72.74 | 73.05 | 166,794 | -1.69(-2.26%) |
Nov 10, 2015 | 75.41 | 75.41 | 74.43 | 74.74 | 155,657 | -0.69(-0.91%) |
Nov 09, 2015 | 76.46 | 77.00 | 75.14 | 75.43 | 133,308 | -1.70(-2.20%) |
Nov 06, 2015 | 77.05 | 77.38 | 76.30 | 77.13 | 95,566 | -1.92(-2.43%) |
Nov 05, 2015 | 79.19 | 79.85 | 78.77 | 79.05 | 78,756 | -0.55(-0.69%) |
Nov 04, 2015 | 80.65 | 80.83 | 78.90 | 79.60 | 118,149 | +0.27(+0.34%) |
Nov 03, 2015 | 77.70 | 80.17 | 77.62 | 79.33 | 218,367 | +1.05(+1.34%) |
Nov 02, 2015 | 77.61 | 78.36 | 77.18 | 78.28 | 140,146 | -0.35(-0.45%) |
Oct 30, 2015 | 78.16 | 79.11 | 77.73 | 78.63 | 140,645 | +1.17(+1.51%) |
Oct 29, 2015 | 78.51 | 78.51 | 76.78 | 77.46 | 184,031 | -1.73(-2.18%) |
Oct 28, 2015 | 78.41 | 80.42 | 77.78 | 79.19 | 199,203 | +0.77(+0.98%) |
Oct 27, 2015 | 78.17 | 78.74 | 77.90 | 78.42 | 105,292 | -0.83(-1.05%) |
Oct 26, 2015 | 80.11 | 80.29 | 79.10 | 79.25 | 215,057 | -3.13(-3.80%) |
Oct 23, 2015 | 82.61 | 82.86 | 81.53 | 82.38 | 117,136 | +0.52(+0.64%) |
Oct 22, 2015 | 80.62 | 82.00 | 80.62 | 81.86 | 125,068 | +1.63(+2.03%) |
Oct 21, 2015 | 82.16 | 82.20 | 80.23 | 80.23 | 103,967 | -1.85(-2.25%) |
Oct 20, 2015 | 82.42 | 82.91 | 81.77 | 82.08 | 130,290 | -0.78(-0.94%) |
Oct 19, 2015 | 83.00 | 83.57 | 82.30 | 82.86 | 123,358 | -1.11(-1.32%) |
Oct 16, 2015 | 83.56 | 84.05 | 82.34 | 83.97 | 171,486 | +0.54(+0.65%) |
Oct 15, 2015 | 82.95 | 83.43 | 81.02 | 83.43 | 215,699 | +2.57(+3.18%) |
Oct 14, 2015 | 81.18 | 82.02 | 80.56 | 80.86 | 219,188 | +1.56(+1.97%) |
Oct 13, 2015 | 80.17 | 80.77 | 79.14 | 79.30 | 142,955 | -1.67(-2.06%) |
Oct 12, 2015 | 82.13 | 82.47 | 80.43 | 80.97 | 169,971 | +0.88(+1.10%) |
Oct 09, 2015 | 81.89 | 82.10 | 79.79 | 80.09 | 196,997 | -0.93(-1.15%) |
Oct 08, 2015 | 78.97 | 81.09 | 78.00 | 81.02 | 202,330 | +1.54(+1.94%) |
Oct 07, 2015 | 80.80 | 81.66 | 78.30 | 79.48 | 295,768 | +3.96(+5.24%) |
Oct 06, 2015 | 74.42 | 75.84 | 74.38 | 75.52 | 264,832 | +2.15(+2.93%) |
Oct 05, 2015 | 72.88 | 73.62 | 72.73 | 73.37 | 201,812 | +0.48(+0.66%) |
Oct 02, 2015 | 70.57 | 72.97 | 70.20 | 72.89 | 121,973 | +2.55(+3.63%) |