Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.51 | 59.73 | 59.73 | 59.73 | 2,870,191 | -0.15(-0.26%) |
Dec 30, 2015 | 60.10 | 60.91 | 59.78 | 59.88 | 2,092,147 | -0.55(-0.92%) |
Dec 29, 2015 | 61.13 | 61.24 | 60.30 | 60.44 | 2,610,458 | +0.23(+0.38%) |
Dec 28, 2015 | 60.74 | 61.02 | 59.81 | 60.21 | 2,315,161 | -1.39(-2.25%) |
Dec 24, 2015 | 61.72 | 61.60 | 61.60 | 61.60 | 1,443,723 | -0.32(-0.52%) |
Dec 23, 2015 | 60.39 | 61.96 | 59.98 | 61.92 | 4,264,354 | +2.26(+3.79%) |
Dec 22, 2015 | 59.09 | 60.08 | 58.90 | 59.66 | 3,591,999 | +0.79(+1.34%) |
Dec 21, 2015 | 59.16 | 59.34 | 58.03 | 58.87 | 3,847,488 | +0.04(+0.07%) |
Dec 18, 2015 | 59.51 | 59.72 | 58.18 | 58.82 | 8,554,652 | -0.89(-1.49%) |
Dec 17, 2015 | 60.61 | 60.85 | 59.70 | 59.72 | 4,310,744 | -0.93(-1.54%) |
Dec 16, 2015 | 59.55 | 60.90 | 59.55 | 60.65 | 5,451,393 | +0.93(+1.57%) |
Dec 15, 2015 | 60.27 | 60.83 | 59.45 | 59.72 | 7,166,668 | +0.28(+0.47%) |
Dec 14, 2015 | 60.11 | 60.48 | 58.62 | 59.44 | 7,002,071 | -1.01(-1.67%) |
Dec 11, 2015 | 62.40 | 62.73 | 60.26 | 60.45 | 5,796,852 | -2.90(-4.58%) |
Dec 10, 2015 | 63.15 | 63.93 | 62.61 | 63.34 | 3,690,047 | +0.48(+0.77%) |
Dec 09, 2015 | 63.17 | 64.15 | 62.21 | 62.86 | 3,994,523 | -0.26(-0.42%) |
Dec 08, 2015 | 62.48 | 63.84 | 62.15 | 63.13 | 4,693,535 | -0.18(-0.28%) |
Dec 07, 2015 | 64.71 | 65.32 | 62.59 | 63.30 | 7,205,637 | -2.56(-3.89%) |
Dec 04, 2015 | 65.97 | 66.21 | 64.76 | 65.86 | 4,143,938 | +1.19(+1.84%) |
Dec 03, 2015 | 66.45 | 66.65 | 64.40 | 64.67 | 3,881,981 | -1.37(-2.07%) |
Dec 02, 2015 | 67.29 | 67.91 | 65.78 | 66.04 | 4,078,091 | -1.63(-2.41%) |
Dec 01, 2015 | 67.42 | 67.87 | 66.60 | 67.67 | 3,534,000 | +0.83(+1.25%) |
Nov 30, 2015 | 67.97 | 68.24 | 66.70 | 66.83 | 5,632,295 | -0.90(-1.33%) |
Nov 27, 2015 | 67.39 | 68.13 | 67.26 | 67.73 | 1,054,394 | -0.01(-0.01%) |
Nov 25, 2015 | 67.96 | 67.74 | 67.74 | 67.74 | 2,669,834 | -0.26(-0.39%) |
Nov 24, 2015 | 67.25 | 68.57 | 66.84 | 68.00 | 3,844,670 | +0.70(+1.04%) |
Nov 23, 2015 | 66.08 | 67.54 | 66.07 | 67.30 | 3,729,391 | +0.37(+0.55%) |
Nov 20, 2015 | 67.58 | 67.89 | 66.83 | 66.94 | 3,778,019 | -0.52(-0.77%) |
Nov 19, 2015 | 67.44 | 67.89 | 66.91 | 67.46 | 3,242,142 | -0.12(-0.17%) |
Nov 18, 2015 | 66.65 | 67.70 | 66.64 | 67.57 | 2,543,566 | +1.04(+1.56%) |
Nov 17, 2015 | 66.28 | 67.16 | 66.08 | 66.54 | 3,158,841 | +0.04(+0.05%) |
Nov 16, 2015 | 64.97 | 66.52 | 64.50 | 66.50 | 3,757,173 | +1.45(+2.23%) |
Nov 13, 2015 | 65.18 | 65.69 | 64.20 | 65.05 | 4,218,043 | -0.12(-0.18%) |
Nov 12, 2015 | 65.69 | 65.69 | 64.56 | 65.16 | 3,687,096 | -0.99(-1.49%) |
Nov 11, 2015 | 67.04 | 67.70 | 66.02 | 66.15 | 3,546,843 | -1.10(-1.64%) |
Nov 10, 2015 | 66.73 | 67.86 | 66.38 | 67.25 | 3,148,716 | +0.47(+0.71%) |
Nov 09, 2015 | 67.31 | 68.22 | 66.33 | 66.78 | 3,761,890 | -0.54(-0.80%) |
Nov 06, 2015 | 67.65 | 68.02 | 66.80 | 67.31 | 3,371,759 | -0.67(-0.99%) |
Nov 05, 2015 | 67.74 | 68.18 | 67.21 | 67.99 | 4,292,379 | +0.25(+0.37%) |
Nov 04, 2015 | 67.49 | 68.31 | 67.13 | 67.73 | 5,420,497 | +0.48(+0.71%) |
Nov 03, 2015 | 65.84 | 67.71 | 65.45 | 67.26 | 5,010,872 | +1.50(+2.28%) |
Nov 02, 2015 | 64.15 | 66.41 | 64.15 | 65.75 | 6,805,041 | +1.12(+1.74%) |
Oct 30, 2015 | 64.10 | 65.91 | 63.36 | 64.63 | 9,817,921 | +1.90(+3.03%) |
Oct 29, 2015 | 61.34 | 63.08 | 61.34 | 62.73 | 4,917,580 | +1.12(+1.81%) |
Oct 28, 2015 | 60.74 | 61.93 | 60.48 | 61.61 | 3,682,330 | +0.97(+1.59%) |
Oct 27, 2015 | 59.76 | 60.64 | 59.56 | 60.64 | 3,576,592 | +0.41(+0.67%) |
Oct 26, 2015 | 60.46 | 60.73 | 59.81 | 60.24 | 4,304,919 | -0.25(-0.42%) |
Oct 23, 2015 | 59.95 | 61.29 | 59.81 | 60.49 | 3,477,408 | +0.54(+0.90%) |
Oct 22, 2015 | 59.03 | 60.12 | 58.59 | 59.95 | 4,579,823 | +1.53(+2.62%) |
Oct 21, 2015 | 59.42 | 59.44 | 58.23 | 58.42 | 3,235,085 | -0.80(-1.35%) |
Oct 20, 2015 | 59.02 | 59.39 | 58.12 | 59.22 | 3,990,388 | -0.01(-0.02%) |
Oct 19, 2015 | 60.54 | 60.75 | 59.13 | 59.24 | 4,208,148 | -1.81(-2.97%) |
Oct 16, 2015 | 60.98 | 61.52 | 60.56 | 61.05 | 3,691,320 | +0.46(+0.75%) |
Oct 15, 2015 | 60.26 | 60.88 | 59.41 | 60.59 | 3,154,893 | +0.74(+1.24%) |
Oct 14, 2015 | 59.63 | 60.52 | 59.27 | 59.85 | 2,994,213 | +0.23(+0.38%) |
Oct 13, 2015 | 60.24 | 60.93 | 59.52 | 59.63 | 4,577,645 | -1.24(-2.04%) |
Oct 12, 2015 | 60.78 | 60.96 | 60.04 | 60.87 | 2,467,866 | +0.25(+0.42%) |
Oct 09, 2015 | 61.41 | 61.54 | 59.89 | 60.61 | 4,277,320 | -0.77(-1.25%) |
Oct 08, 2015 | 60.22 | 61.59 | 59.78 | 61.38 | 4,381,018 | +0.97(+1.61%) |
Oct 07, 2015 | 60.19 | 60.81 | 58.97 | 60.41 | 5,535,346 | +0.48(+0.80%) |
Oct 06, 2015 | 59.30 | 60.59 | 59.24 | 59.93 | 7,378,772 | +0.55(+0.93%) |
Oct 05, 2015 | 58.02 | 59.72 | 57.97 | 59.38 | 4,753,178 | +1.70(+2.94%) |
Oct 02, 2015 | 55.96 | 57.68 | 55.48 | 57.68 | 3,399,373 | +1.12(+1.99%) |