Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 68.23 | 67.76 | 67.76 | 67.76 | 245,787 | -0.70(-1.02%) |
Dec 30, 2015 | 68.94 | 69.08 | 68.46 | 68.46 | 289,452 | -0.52(-0.76%) |
Dec 29, 2015 | 68.49 | 69.14 | 68.24 | 68.98 | 400,332 | +0.88(+1.30%) |
Dec 28, 2015 | 67.74 | 68.20 | 67.13 | 68.10 | 424,378 | +0.05(+0.07%) |
Dec 24, 2015 | 68.00 | 68.05 | 68.05 | 68.05 | 124,676 | -0.07(-0.10%) |
Dec 23, 2015 | 68.11 | 68.21 | 67.33 | 68.12 | 301,164 | +0.40(+0.60%) |
Dec 22, 2015 | 67.70 | 67.97 | 66.88 | 67.71 | 342,086 | +0.44(+0.65%) |
Dec 21, 2015 | 66.84 | 67.54 | 66.15 | 67.28 | 597,224 | +0.73(+1.10%) |
Dec 18, 2015 | 67.82 | 68.08 | 66.32 | 66.54 | 1,727,032 | -1.51(-2.23%) |
Dec 17, 2015 | 69.41 | 69.41 | 68.01 | 68.06 | 608,290 | -1.40(-2.01%) |
Dec 16, 2015 | 69.36 | 69.67 | 68.56 | 69.46 | 522,294 | +0.59(+0.86%) |
Dec 15, 2015 | 69.37 | 69.56 | 68.20 | 68.87 | 611,830 | +0.35(+0.52%) |
Dec 14, 2015 | 69.18 | 69.80 | 68.03 | 68.51 | 756,558 | -0.72(-1.04%) |
Dec 11, 2015 | 69.98 | 70.55 | 68.84 | 69.24 | 533,170 | -1.53(-2.16%) |
Dec 10, 2015 | 70.85 | 71.51 | 70.62 | 70.77 | 412,772 | +0.02(+0.02%) |
Dec 09, 2015 | 71.85 | 72.58 | 70.44 | 70.75 | 859,838 | -1.47(-2.04%) |
Dec 08, 2015 | 72.54 | 73.23 | 72.09 | 72.22 | 679,418 | -0.82(-1.12%) |
Dec 07, 2015 | 72.82 | 73.37 | 72.10 | 73.04 | 1,124,812 | +0.21(+0.29%) |
Dec 04, 2015 | 70.30 | 73.13 | 70.12 | 72.83 | 1,341,731 | +3.00(+4.30%) |
Dec 03, 2015 | 71.31 | 71.41 | 69.62 | 69.83 | 1,000,020 | -1.37(-1.93%) |
Dec 02, 2015 | 71.88 | 72.25 | 71.03 | 71.20 | 539,636 | -0.54(-0.75%) |
Dec 01, 2015 | 72.28 | 72.45 | 71.56 | 71.74 | 587,496 | -0.22(-0.30%) |
Nov 30, 2015 | 71.79 | 72.64 | 71.24 | 71.95 | 699,879 | +0.31(+0.43%) |
Nov 27, 2015 | 71.55 | 71.84 | 71.02 | 71.64 | 210,221 | +0.29(+0.40%) |
Nov 25, 2015 | 71.88 | 71.36 | 71.36 | 71.36 | 324,705 | -0.25(-0.35%) |
Nov 24, 2015 | 71.54 | 71.77 | 70.85 | 71.61 | 779,459 | -0.23(-0.33%) |
Nov 23, 2015 | 72.10 | 72.76 | 71.79 | 71.84 | 533,356 | -0.33(-0.46%) |
Nov 20, 2015 | 71.88 | 72.45 | 71.60 | 72.18 | 1,323,764 | +0.52(+0.72%) |
Nov 19, 2015 | 71.69 | 71.99 | 71.33 | 71.66 | 546,591 | +0.12(+0.16%) |
Nov 18, 2015 | 70.38 | 71.69 | 70.38 | 71.54 | 640,464 | +1.30(+1.85%) |
Nov 17, 2015 | 70.02 | 70.77 | 69.74 | 70.25 | 556,076 | +0.43(+0.61%) |
Nov 16, 2015 | 68.66 | 69.89 | 68.22 | 69.82 | 487,522 | +1.10(+1.61%) |
Nov 13, 2015 | 69.23 | 69.75 | 68.64 | 68.72 | 535,866 | -0.51(-0.74%) |
Nov 12, 2015 | 69.75 | 70.51 | 69.14 | 69.23 | 499,270 | -1.36(-1.93%) |
Nov 11, 2015 | 71.24 | 71.31 | 70.47 | 70.59 | 327,034 | -0.40(-0.57%) |
Nov 10, 2015 | 70.24 | 71.11 | 70.20 | 70.99 | 338,312 | +0.67(+0.95%) |
Nov 09, 2015 | 71.01 | 71.05 | 69.97 | 70.32 | 410,543 | -0.69(-0.98%) |
Nov 06, 2015 | 70.82 | 71.21 | 70.25 | 71.02 | 533,314 | +0.89(+1.28%) |
Nov 05, 2015 | 69.23 | 70.30 | 69.23 | 70.12 | 527,991 | +0.79(+1.13%) |
Nov 04, 2015 | 69.75 | 70.26 | 69.22 | 69.33 | 499,490 | -0.52(-0.74%) |
Nov 03, 2015 | 69.13 | 70.20 | 68.67 | 69.85 | 713,638 | +0.49(+0.70%) |
Nov 02, 2015 | 68.14 | 69.50 | 68.04 | 69.37 | 630,698 | +1.17(+1.72%) |
Oct 30, 2015 | 69.08 | 69.08 | 68.19 | 68.20 | 633,192 | -0.76(-1.10%) |
Oct 29, 2015 | 68.08 | 69.08 | 67.60 | 68.96 | 441,970 | +0.87(+1.28%) |
Oct 28, 2015 | 66.91 | 68.68 | 65.52 | 68.09 | 1,046,557 | +0.27(+0.39%) |
Oct 27, 2015 | 68.14 | 68.36 | 67.64 | 67.82 | 607,324 | -0.80(-1.17%) |
Oct 26, 2015 | 68.60 | 69.03 | 68.26 | 68.62 | 558,467 | +0.16(+0.23%) |
Oct 23, 2015 | 67.89 | 68.60 | 67.56 | 68.46 | 734,570 | +0.89(+1.31%) |
Oct 22, 2015 | 67.07 | 68.13 | 66.94 | 67.58 | 539,141 | +0.74(+1.10%) |
Oct 21, 2015 | 67.99 | 68.14 | 65.85 | 66.84 | 1,490,113 | -1.92(-2.79%) |
Oct 20, 2015 | 67.99 | 68.91 | 67.65 | 68.76 | 719,658 | +0.96(+1.42%) |
Oct 19, 2015 | 66.97 | 67.83 | 66.61 | 67.80 | 812,840 | +0.82(+1.22%) |
Oct 16, 2015 | 66.94 | 67.54 | 66.62 | 66.98 | 875,145 | +0.06(+0.09%) |
Oct 15, 2015 | 67.04 | 67.13 | 66.56 | 66.92 | 655,646 | +0.28(+0.41%) |
Oct 14, 2015 | 67.33 | 67.60 | 66.55 | 66.64 | 401,684 | -0.68(-1.01%) |
Oct 13, 2015 | 67.11 | 67.40 | 66.88 | 67.32 | 569,126 | +0.05(+0.07%) |
Oct 12, 2015 | 67.39 | 67.71 | 67.13 | 67.27 | 577,618 | -0.12(-0.17%) |
Oct 09, 2015 | 68.31 | 68.65 | 67.27 | 67.39 | 646,093 | -0.97(-1.42%) |
Oct 08, 2015 | 66.71 | 68.45 | 66.49 | 68.36 | 515,193 | +1.41(+2.10%) |
Oct 07, 2015 | 67.27 | 67.90 | 66.67 | 66.95 | 1,017,089 | -0.09(-0.14%) |
Oct 06, 2015 | 66.60 | 67.52 | 66.47 | 67.04 | 796,705 | +0.39(+0.59%) |
Oct 05, 2015 | 65.74 | 66.85 | 65.62 | 66.65 | 792,368 | +1.20(+1.83%) |
Oct 02, 2015 | 64.59 | 65.45 | 64.25 | 65.45 | 665,235 | -0.20(-0.31%) |