Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.38 | 68.43 | 68.43 | 68.43 | 669,256 | -0.75(-1.09%) |
Dec 30, 2015 | 69.72 | 69.93 | 69.14 | 69.18 | 460,816 | -0.44(-0.64%) |
Dec 29, 2015 | 69.21 | 69.90 | 69.01 | 69.63 | 428,476 | +0.55(+0.80%) |
Dec 28, 2015 | 68.62 | 69.09 | 68.30 | 69.08 | 399,997 | +0.44(+0.65%) |
Dec 24, 2015 | 68.44 | 68.63 | 68.63 | 68.63 | 233,569 | +0.16(+0.23%) |
Dec 23, 2015 | 68.47 | 68.68 | 67.82 | 68.47 | 380,236 | +0.23(+0.34%) |
Dec 22, 2015 | 68.53 | 68.86 | 68.16 | 68.24 | 434,558 | +0.32(+0.47%) |
Dec 21, 2015 | 68.37 | 68.45 | 67.28 | 67.92 | 622,054 | +0.21(+0.31%) |
Dec 18, 2015 | 67.86 | 68.27 | 67.34 | 67.71 | 971,098 | -0.37(-0.54%) |
Dec 17, 2015 | 68.97 | 69.46 | 67.93 | 68.08 | 687,749 | -0.75(-1.09%) |
Dec 16, 2015 | 67.36 | 69.05 | 66.36 | 68.83 | 516,578 | +0.99(+1.45%) |
Dec 15, 2015 | 67.95 | 68.32 | 67.41 | 67.85 | 677,796 | +0.38(+0.56%) |
Dec 14, 2015 | 66.26 | 67.51 | 66.05 | 67.47 | 713,215 | +0.84(+1.27%) |
Dec 11, 2015 | 65.74 | 67.00 | 65.65 | 66.63 | 1,158,721 | +0.47(+0.71%) |
Dec 10, 2015 | 66.14 | 66.61 | 65.71 | 66.16 | 615,608 | +0.14(+0.21%) |
Dec 09, 2015 | 66.13 | 66.61 | 65.26 | 66.02 | 379,903 | -0.44(-0.66%) |
Dec 08, 2015 | 66.50 | 67.05 | 66.06 | 66.46 | 416,999 | -0.17(-0.25%) |
Dec 07, 2015 | 67.03 | 67.12 | 66.33 | 66.63 | 374,340 | -0.40(-0.60%) |
Dec 04, 2015 | 65.44 | 67.17 | 65.44 | 67.03 | 317,493 | +1.62(+2.48%) |
Dec 03, 2015 | 66.51 | 66.84 | 65.35 | 65.41 | 550,994 | -1.33(-1.99%) |
Dec 02, 2015 | 67.54 | 68.02 | 66.54 | 66.73 | 403,309 | -0.99(-1.47%) |
Dec 01, 2015 | 66.88 | 67.79 | 66.88 | 67.73 | 404,964 | +0.99(+1.49%) |
Nov 30, 2015 | 67.40 | 67.79 | 66.42 | 66.73 | 506,149 | -0.63(-0.94%) |
Nov 27, 2015 | 66.59 | 67.57 | 66.48 | 67.36 | 180,320 | +0.57(+0.85%) |
Nov 25, 2015 | 66.28 | 66.80 | 66.80 | 66.80 | 270,064 | +0.71(+1.07%) |
Nov 24, 2015 | 66.31 | 66.61 | 65.59 | 66.09 | 375,423 | -0.57(-0.86%) |
Nov 23, 2015 | 66.85 | 67.17 | 66.34 | 66.66 | 428,508 | -0.14(-0.21%) |
Nov 20, 2015 | 66.19 | 66.91 | 65.99 | 66.81 | 537,511 | +0.80(+1.21%) |
Nov 19, 2015 | 65.63 | 66.33 | 65.09 | 66.01 | 512,759 | +0.39(+0.60%) |
Nov 18, 2015 | 65.21 | 65.76 | 64.61 | 65.62 | 386,635 | +0.44(+0.67%) |
Nov 17, 2015 | 64.37 | 65.75 | 64.30 | 65.18 | 583,118 | +0.65(+1.00%) |
Nov 16, 2015 | 63.44 | 64.57 | 63.12 | 64.53 | 543,488 | +1.09(+1.72%) |
Nov 13, 2015 | 63.57 | 63.69 | 62.98 | 63.44 | 570,790 | +0.17(+0.27%) |
Nov 12, 2015 | 63.42 | 63.77 | 62.94 | 63.27 | 296,873 | -0.27(-0.43%) |
Nov 11, 2015 | 63.18 | 63.76 | 62.91 | 63.54 | 294,908 | +0.62(+0.98%) |
Nov 10, 2015 | 61.87 | 63.49 | 61.87 | 62.92 | 613,462 | +0.59(+0.94%) |
Nov 09, 2015 | 62.38 | 62.83 | 61.83 | 62.33 | 624,818 | -0.44(-0.71%) |
Nov 06, 2015 | 63.98 | 64.62 | 62.25 | 62.78 | 861,312 | -2.04(-3.15%) |
Nov 05, 2015 | 64.61 | 65.35 | 64.28 | 64.82 | 537,239 | -0.12(-0.19%) |
Nov 04, 2015 | 64.85 | 65.02 | 64.22 | 64.94 | 487,328 | +0.03(+0.05%) |
Nov 03, 2015 | 65.36 | 65.53 | 64.17 | 64.91 | 675,955 | -0.66(-1.01%) |
Nov 02, 2015 | 64.10 | 65.65 | 63.94 | 65.57 | 670,493 | +1.38(+2.15%) |
Oct 30, 2015 | 66.26 | 66.26 | 64.16 | 64.19 | 834,813 | -1.78(-2.70%) |
Oct 29, 2015 | 64.09 | 66.20 | 63.87 | 65.97 | 927,265 | +1.70(+2.64%) |
Oct 28, 2015 | 64.86 | 65.37 | 63.28 | 64.28 | 753,963 | -0.63(-0.98%) |
Oct 27, 2015 | 64.74 | 65.14 | 64.36 | 64.91 | 575,385 | +0.23(+0.36%) |
Oct 26, 2015 | 64.66 | 64.93 | 64.19 | 64.67 | 633,222 | +0.04(+0.06%) |
Oct 23, 2015 | 64.51 | 65.16 | 64.06 | 64.64 | 690,269 | -0.05(-0.08%) |
Oct 22, 2015 | 64.64 | 65.01 | 64.31 | 64.69 | 928,400 | +0.44(+0.69%) |
Oct 21, 2015 | 64.74 | 65.21 | 64.01 | 64.25 | 792,226 | -0.44(-0.68%) |
Oct 20, 2015 | 65.18 | 65.23 | 64.42 | 64.68 | 837,048 | +0.11(+0.16%) |
Oct 19, 2015 | 63.24 | 64.58 | 63.18 | 64.58 | 571,770 | +1.30(+2.06%) |
Oct 16, 2015 | 63.21 | 63.69 | 63.06 | 63.27 | 514,138 | +0.06(+0.10%) |
Oct 15, 2015 | 61.92 | 63.21 | 61.92 | 63.21 | 499,001 | +1.55(+2.52%) |
Oct 14, 2015 | 62.65 | 62.65 | 61.58 | 61.66 | 470,612 | -0.73(-1.17%) |
Oct 13, 2015 | 62.79 | 63.26 | 61.86 | 62.39 | 580,247 | -0.52(-0.83%) |
Oct 12, 2015 | 62.99 | 63.40 | 61.60 | 62.91 | 499,625 | +0.01(+0.01%) |
Oct 09, 2015 | 62.71 | 63.02 | 62.34 | 62.90 | 642,838 | +0.20(+0.32%) |
Oct 08, 2015 | 62.40 | 62.79 | 62.03 | 62.70 | 425,968 | +0.29(+0.47%) |
Oct 07, 2015 | 62.11 | 62.41 | 61.66 | 62.41 | 655,305 | +0.53(+0.86%) |
Oct 06, 2015 | 62.88 | 63.04 | 61.78 | 61.88 | 667,984 | -1.00(-1.59%) |
Oct 05, 2015 | 62.54 | 63.03 | 61.60 | 62.88 | 769,486 | +0.04(+0.07%) |
Oct 02, 2015 | 61.63 | 62.84 | 61.02 | 62.84 | 635,923 | +1.04(+1.68%) |