Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 65.00 | 64.65 | 64.65 | 64.65 | 313,298 | -0.84(-1.28%) |
Dec 30, 2015 | 65.66 | 65.72 | 65.45 | 65.49 | 486,963 | -0.35(-0.53%) |
Dec 29, 2015 | 65.67 | 66.00 | 65.55 | 65.84 | 419,819 | +0.79(+1.21%) |
Dec 28, 2015 | 65.11 | 65.12 | 64.79 | 65.05 | 453,658 | -0.07(-0.10%) |
Dec 24, 2015 | 64.95 | 65.12 | 65.12 | 65.12 | 221,604 | -0.13(-0.21%) |
Dec 23, 2015 | 64.80 | 65.27 | 64.64 | 65.25 | 354,750 | +0.87(+1.35%) |
Dec 22, 2015 | 64.19 | 64.45 | 63.94 | 64.38 | 944,969 | +0.37(+0.57%) |
Dec 21, 2015 | 64.38 | 64.44 | 63.66 | 64.02 | 423,395 | +0.29(+0.46%) |
Dec 18, 2015 | 64.02 | 64.12 | 63.69 | 63.73 | 195,716 | -0.66(-1.03%) |
Dec 17, 2015 | 65.10 | 65.10 | 64.39 | 64.39 | 424,449 | -0.77(-1.18%) |
Dec 16, 2015 | 64.64 | 65.29 | 64.28 | 65.15 | 351,335 | +1.21(+1.89%) |
Dec 15, 2015 | 63.95 | 64.22 | 63.80 | 63.95 | 344,063 | +0.27(+0.42%) |
Dec 14, 2015 | 63.78 | 63.79 | 63.04 | 63.68 | 380,494 | +0.20(+0.32%) |
Dec 11, 2015 | 63.85 | 63.88 | 63.35 | 63.48 | 317,571 | -1.04(-1.61%) |
Dec 10, 2015 | 64.80 | 64.85 | 64.47 | 64.51 | 126,228 | -0.01(-0.01%) |
Dec 09, 2015 | 64.88 | 65.25 | 64.22 | 64.52 | 334,157 | -0.43(-0.66%) |
Dec 08, 2015 | 64.81 | 65.08 | 64.67 | 64.95 | 199,334 | -0.89(-1.35%) |
Dec 07, 2015 | 65.86 | 65.92 | 65.57 | 65.85 | 268,931 | -0.18(-0.28%) |
Dec 04, 2015 | 65.19 | 66.09 | 65.03 | 66.03 | 308,745 | +0.60(+0.92%) |
Dec 03, 2015 | 66.02 | 66.28 | 65.14 | 65.42 | 454,720 | -0.34(-0.51%) |
Dec 02, 2015 | 66.17 | 66.26 | 65.67 | 65.76 | 1,748,065 | -0.62(-0.94%) |
Dec 01, 2015 | 66.23 | 66.39 | 66.01 | 66.38 | 3,351,649 | +0.66(+1.01%) |
Nov 30, 2015 | 65.76 | 65.88 | 65.62 | 65.72 | 205,902 | +0.02(+0.03%) |
Nov 27, 2015 | 65.70 | 65.77 | 65.60 | 65.70 | 67,580 | +0.10(+0.15%) |
Nov 25, 2015 | 65.54 | 65.61 | 65.61 | 65.61 | 341,344 | +0.19(+0.29%) |
Nov 24, 2015 | 64.96 | 65.49 | 64.80 | 65.41 | 1,684,713 | +0.00(+0.00%) |
Nov 23, 2015 | 65.71 | 65.83 | 65.31 | 65.41 | 361,907 | -0.41(-0.63%) |
Nov 20, 2015 | 66.18 | 66.24 | 65.82 | 65.83 | 749,058 | -0.10(-0.15%) |
Nov 19, 2015 | 66.00 | 66.09 | 65.78 | 65.92 | 170,409 | +0.30(+0.45%) |
Nov 18, 2015 | 65.17 | 65.64 | 65.07 | 65.62 | 297,435 | +0.53(+0.81%) |
Nov 17, 2015 | 65.15 | 65.42 | 64.94 | 65.10 | 293,088 | +0.23(+0.35%) |
Nov 16, 2015 | 64.19 | 64.87 | 64.19 | 64.87 | 66,662 | +0.71(+1.11%) |
Nov 13, 2015 | 64.36 | 64.40 | 64.07 | 64.16 | 139,885 | -0.57(-0.87%) |
Nov 12, 2015 | 64.98 | 65.15 | 64.72 | 64.72 | 125,269 | -0.68(-1.04%) |
Nov 11, 2015 | 65.59 | 65.65 | 65.27 | 65.40 | 108,836 | +0.53(+0.81%) |
Nov 10, 2015 | 64.61 | 64.92 | 64.54 | 64.88 | 72,091 | -0.11(-0.16%) |
Nov 09, 2015 | 65.21 | 65.21 | 64.67 | 64.98 | 169,156 | -0.64(-0.98%) |
Nov 06, 2015 | 65.48 | 65.66 | 65.16 | 65.62 | 70,385 | -0.26(-0.39%) |
Nov 05, 2015 | 66.06 | 66.12 | 65.70 | 65.88 | 219,347 | +0.12(+0.19%) |
Nov 04, 2015 | 66.19 | 66.22 | 65.59 | 65.76 | 102,057 | -0.45(-0.68%) |
Nov 03, 2015 | 65.84 | 66.33 | 65.71 | 66.21 | 120,523 | -0.06(-0.09%) |
Nov 02, 2015 | 66.02 | 66.27 | 65.95 | 66.27 | 352,700 | +0.53(+0.80%) |
Oct 30, 2015 | 65.64 | 66.10 | 65.63 | 65.74 | 113,328 | +0.06(+0.09%) |
Oct 29, 2015 | 65.46 | 65.84 | 65.46 | 65.68 | 154,749 | -0.39(-0.60%) |
Oct 28, 2015 | 65.93 | 66.37 | 65.53 | 66.08 | 169,399 | +0.49(+0.75%) |
Oct 27, 2015 | 65.68 | 65.79 | 65.48 | 65.59 | 181,602 | -0.46(-0.70%) |
Oct 26, 2015 | 66.08 | 66.16 | 65.96 | 66.05 | 270,132 | -0.18(-0.27%) |
Oct 23, 2015 | 66.12 | 66.33 | 65.92 | 66.22 | 77,656 | +0.66(+1.00%) |
Oct 22, 2015 | 65.08 | 65.75 | 65.08 | 65.57 | 77,225 | +0.79(+1.21%) |
Oct 21, 2015 | 65.23 | 65.23 | 64.77 | 64.78 | 68,539 | -0.05(-0.07%) |
Oct 20, 2015 | 64.86 | 64.96 | 64.67 | 64.83 | 76,340 | -0.12(-0.19%) |
Oct 19, 2015 | 64.94 | 65.04 | 64.74 | 64.95 | 59,244 | -0.12(-0.18%) |
Oct 16, 2015 | 65.05 | 65.19 | 64.85 | 65.07 | 108,553 | -0.03(-0.04%) |
Oct 15, 2015 | 64.55 | 65.25 | 64.52 | 65.10 | 99,190 | +1.13(+1.77%) |
Oct 14, 2015 | 64.05 | 64.25 | 63.84 | 63.97 | 307,717 | +0.03(+0.05%) |
Oct 13, 2015 | 63.98 | 64.39 | 63.87 | 63.94 | 113,122 | -0.54(-0.83%) |
Oct 12, 2015 | 64.54 | 64.63 | 64.43 | 64.47 | 99,493 | -0.09(-0.13%) |
Oct 09, 2015 | 64.58 | 64.76 | 64.44 | 64.56 | 71,173 | +0.00(+0.00%) |
Oct 08, 2015 | 63.74 | 64.57 | 63.74 | 64.56 | 103,861 | +0.54(+0.84%) |
Oct 07, 2015 | 63.98 | 64.22 | 63.54 | 64.02 | 190,812 | +0.37(+0.59%) |
Oct 06, 2015 | 63.65 | 63.89 | 63.52 | 63.65 | 116,732 | -0.09(-0.14%) |
Oct 05, 2015 | 63.19 | 63.74 | 63.19 | 63.74 | 353,916 | +1.39(+2.23%) |
Oct 02, 2015 | 61.16 | 62.36 | 60.96 | 62.34 | 86,120 | +0.96(+1.56%) |