Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.52 | 66.52 | 66.52 | 0 | -0.13(-0.20%) | |
Dec 30, 2015 | 66.59 | 66.87 | 66.59 | 66.65 | 2,047 | -0.95(-1.41%) |
Dec 29, 2015 | 67.59 | 67.60 | 67.58 | 67.60 | 1,710 | +1.29(+1.94%) |
Dec 28, 2015 | 66.12 | 66.37 | 66.12 | 66.31 | 1,346 | +1.41(+2.17%) |
Dec 24, 2015 | 64.91 | 64.91 | 64.91 | 0 | -2.59(-3.84%) | |
Dec 23, 2015 | 67.10 | 67.50 | 67.10 | 67.50 | 2,127 | +0.47(+0.70%) |
Dec 22, 2015 | 66.84 | 67.03 | 66.57 | 67.03 | 3,022 | +0.07(+0.10%) |
Dec 21, 2015 | 66.30 | 67.45 | 66.30 | 66.96 | 11,099 | +0.68(+1.03%) |
Dec 18, 2015 | 66.28 | 66.28 | 66.28 | 66.28 | 623 | +0.21(+0.32%) |
Dec 17, 2015 | 66.14 | 66.18 | 66.04 | 66.07 | 2,088 | +1.35(+2.09%) |
Dec 16, 2015 | 64.35 | 64.73 | 64.33 | 64.72 | 2,063 | +1.58(+2.50%) |
Dec 15, 2015 | 63.05 | 63.38 | 62.87 | 63.14 | 8,436 | +0.69(+1.10%) |
Dec 14, 2015 | 62.65 | 62.66 | 62.14 | 62.45 | 2,518 | +0.15(+0.24%) |
Dec 11, 2015 | 62.13 | 62.30 | 62.13 | 62.30 | 1,773 | -0.74(-1.17%) |
Dec 10, 2015 | 63.12 | 63.12 | 63.04 | 63.04 | 1,518 | -0.43(-0.68%) |
Dec 09, 2015 | 63.90 | 64.00 | 63.28 | 63.47 | 4,293 | -1.13(-1.75%) |
Dec 08, 2015 | 64.94 | 64.94 | 64.60 | 64.60 | 12,171 | -0.20(-0.31%) |
Dec 07, 2015 | 64.72 | 64.80 | 64.55 | 64.80 | 4,322 | +0.24(+0.38%) |
Dec 04, 2015 | 64.25 | 64.56 | 64.25 | 64.56 | 1,409 | -0.48(-0.74%) |
Dec 03, 2015 | 65.55 | 65.55 | 65.00 | 65.04 | 1,076 | -0.05(-0.08%) |
Dec 02, 2015 | 65.23 | 65.23 | 65.09 | 65.09 | 2,957 | -0.42(-0.64%) |
Dec 01, 2015 | 65.51 | 65.51 | 65.51 | 65.51 | 892 | +0.26(+0.40%) |
Nov 30, 2015 | 65.35 | 65.35 | 65.13 | 65.25 | 1,548 | -1.52(-2.27%) |
Nov 27, 2015 | 66.91 | 66.91 | 66.77 | 66.77 | 850 | +0.31(+0.47%) |
Nov 25, 2015 | 66.45 | 66.45 | 66.45 | 0 | -0.12(-0.18%) | |
Nov 24, 2015 | 66.15 | 66.57 | 66.15 | 66.57 | 2,563 | +3.28(+5.19%) |
Nov 23, 2015 | 63.25 | 63.29 | 62.95 | 63.29 | 1,122 | +0.06(+0.09%) |
Nov 20, 2015 | 63.38 | 63.38 | 63.23 | 63.23 | 1,095 | +0.07(+0.11%) |
Nov 19, 2015 | 63.16 | 63.16 | 63.16 | 63.16 | 1,089 | +0.41(+0.66%) |
Nov 18, 2015 | 62.85 | 62.85 | 62.75 | 62.75 | 923 | -0.18(-0.29%) |
Nov 17, 2015 | 62.69 | 62.93 | 62.50 | 62.93 | 1,821 | +0.16(+0.25%) |
Nov 16, 2015 | 62.77 | 62.77 | 62.77 | 62.77 | 462 | +0.66(+1.06%) |
Nov 13, 2015 | 62.35 | 62.35 | 62.06 | 62.11 | 2,407 | +0.67(+1.09%) |
Nov 12, 2015 | 62.99 | 62.99 | 61.44 | 61.44 | 6,622 | -3.17(-4.91%) |
Nov 11, 2015 | 64.13 | 64.61 | 64.12 | 64.61 | 1,165 | +1.46(+2.31%) |
Nov 10, 2015 | 62.35 | 63.15 | 62.35 | 63.15 | 1,304 | +1.69(+2.75%) |
Nov 09, 2015 | 61.52 | 61.64 | 61.46 | 61.46 | 1,406 | -0.62(-1.00%) |
Nov 05, 2015 | 62.08 | 62.08 | 62.08 | 212 | +1.09(+1.80%) | |
Nov 04, 2015 | 61.12 | 61.21 | 60.98 | 60.98 | 969 | -0.59(-0.97%) |
Nov 03, 2015 | 61.79 | 61.79 | 61.52 | 61.58 | 2,291 | +0.32(+0.52%) |
Nov 02, 2015 | 61.02 | 61.26 | 61.02 | 61.26 | 1,099 | -2.22(-3.50%) |
Oct 30, 2015 | 63.48 | 63.48 | 63.48 | 63.48 | 477 | +2.53(+4.15%) |
Oct 29, 2015 | 61.02 | 61.02 | 60.38 | 60.95 | 2,626 | -0.68(-1.10%) |
Oct 28, 2015 | 61.72 | 61.72 | 61.63 | 61.63 | 581 | +1.40(+2.32%) |
Oct 27, 2015 | 60.23 | 60.23 | 59.75 | 60.23 | 1,496 | +0.02(+0.03%) |
Oct 26, 2015 | 60.22 | 60.22 | 60.22 | 60.22 | 516 | +0.49(+0.81%) |
Oct 23, 2015 | 59.79 | 59.79 | 59.73 | 59.73 | 1,915 | +0.25(+0.43%) |
Oct 22, 2015 | 59.06 | 59.57 | 59.06 | 59.48 | 1,967 | -0.44(-0.73%) |
Oct 21, 2015 | 59.60 | 59.91 | 59.46 | 59.91 | 1,710 | +1.57(+2.70%) |
Oct 20, 2015 | 58.40 | 58.50 | 58.33 | 58.34 | 1,959 | -0.86(-1.45%) |
Oct 19, 2015 | 59.20 | 59.20 | 59.20 | 59.20 | 577 | +0.27(+0.46%) |
Oct 16, 2015 | 58.93 | 58.97 | 58.93 | 58.93 | 2,307 | -0.05(-0.09%) |
Oct 15, 2015 | 58.48 | 59.18 | 58.48 | 58.98 | 6,810 | +1.56(+2.72%) |
Oct 14, 2015 | 57.34 | 57.42 | 57.26 | 57.42 | 716 | +0.07(+0.12%) |
Oct 13, 2015 | 57.57 | 57.77 | 57.35 | 57.35 | 3,615 | -0.42(-0.73%) |
Oct 12, 2015 | 57.77 | 57.77 | 57.77 | 57.77 | 599 | +0.72(+1.26%) |
Oct 09, 2015 | 57.29 | 57.29 | 57.05 | 57.05 | 769 | +0.76(+1.35%) |
Oct 08, 2015 | 55.81 | 56.29 | 55.81 | 56.29 | 2,112 | -1.19(-2.07%) |
Oct 07, 2015 | 57.48 | 57.48 | 57.48 | 57.48 | 618 | -1.08(-1.84%) |
Oct 06, 2015 | 58.89 | 58.89 | 58.53 | 58.56 | 2,867 | -0.88(-1.48%) |
Oct 05, 2015 | 59.32 | 59.44 | 59.32 | 59.44 | 596 | +2.02(+3.52%) |
Oct 02, 2015 | 56.77 | 57.65 | 56.66 | 57.42 | 1,615 | -1.03(-1.76%) |