Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.40 | 62.04 | 62.04 | 62.04 | 902,955 | -0.67(-1.08%) |
Dec 30, 2015 | 62.94 | 63.38 | 62.65 | 62.71 | 764,614 | -0.23(-0.37%) |
Dec 29, 2015 | 62.66 | 63.17 | 62.62 | 62.94 | 705,857 | +0.79(+1.27%) |
Dec 28, 2015 | 61.32 | 62.29 | 61.32 | 62.15 | 626,083 | +0.55(+0.89%) |
Dec 24, 2015 | 61.73 | 61.60 | 61.60 | 61.60 | 271,830 | -0.14(-0.22%) |
Dec 23, 2015 | 60.92 | 61.78 | 60.92 | 61.74 | 641,717 | +1.05(+1.74%) |
Dec 22, 2015 | 60.76 | 61.00 | 59.87 | 60.69 | 940,236 | +0.34(+0.56%) |
Dec 21, 2015 | 60.11 | 60.69 | 59.96 | 60.35 | 912,076 | +0.69(+1.15%) |
Dec 18, 2015 | 60.51 | 60.88 | 59.65 | 59.66 | 1,680,072 | -1.20(-1.97%) |
Dec 17, 2015 | 60.85 | 61.30 | 60.75 | 60.86 | 856,414 | +0.12(+0.19%) |
Dec 16, 2015 | 60.77 | 61.26 | 59.84 | 60.75 | 1,057,870 | +0.58(+0.96%) |
Dec 15, 2015 | 60.77 | 60.97 | 59.89 | 60.17 | 1,130,588 | -0.15(-0.24%) |
Dec 14, 2015 | 60.30 | 60.60 | 59.76 | 60.31 | 1,392,580 | +0.24(+0.40%) |
Dec 11, 2015 | 59.98 | 60.38 | 59.77 | 60.07 | 1,085,257 | -0.63(-1.04%) |
Dec 10, 2015 | 60.81 | 60.84 | 60.51 | 60.70 | 1,284,646 | -0.14(-0.23%) |
Dec 09, 2015 | 61.52 | 62.05 | 60.53 | 60.84 | 1,367,720 | -1.02(-1.65%) |
Dec 08, 2015 | 62.09 | 62.20 | 61.43 | 61.87 | 947,789 | -0.56(-0.90%) |
Dec 07, 2015 | 62.07 | 62.51 | 62.07 | 62.43 | 857,858 | +0.33(+0.54%) |
Dec 04, 2015 | 61.42 | 62.13 | 61.31 | 62.10 | 1,236,387 | +0.80(+1.31%) |
Dec 03, 2015 | 62.48 | 62.53 | 61.07 | 61.29 | 1,220,588 | -1.10(-1.76%) |
Dec 02, 2015 | 62.23 | 62.73 | 62.00 | 62.39 | 1,306,321 | -0.01(-0.02%) |
Dec 01, 2015 | 61.91 | 62.75 | 61.83 | 62.40 | 1,145,982 | +1.04(+1.69%) |
Nov 30, 2015 | 61.71 | 61.71 | 60.70 | 61.36 | 2,005,587 | -0.06(-0.10%) |
Nov 27, 2015 | 61.02 | 61.60 | 60.81 | 61.42 | 362,722 | +0.46(+0.75%) |
Nov 25, 2015 | 60.67 | 60.96 | 60.96 | 60.96 | 569,415 | +0.34(+0.56%) |
Nov 24, 2015 | 60.71 | 60.71 | 60.15 | 60.62 | 1,134,617 | -0.36(-0.59%) |
Nov 23, 2015 | 61.19 | 61.49 | 60.70 | 60.98 | 746,193 | -0.25(-0.40%) |
Nov 20, 2015 | 61.17 | 61.69 | 60.85 | 61.23 | 1,554,559 | +0.42(+0.70%) |
Nov 19, 2015 | 61.28 | 61.75 | 60.69 | 60.80 | 1,051,038 | -0.60(-0.97%) |
Nov 18, 2015 | 60.77 | 61.51 | 60.44 | 61.40 | 1,217,352 | +0.94(+1.55%) |
Nov 17, 2015 | 60.35 | 60.86 | 60.00 | 60.46 | 1,132,880 | +0.06(+0.10%) |
Nov 16, 2015 | 59.39 | 60.49 | 59.38 | 60.40 | 1,206,856 | +1.16(+1.95%) |
Nov 13, 2015 | 59.86 | 60.05 | 59.03 | 59.24 | 1,198,726 | -0.69(-1.15%) |
Nov 12, 2015 | 60.18 | 60.50 | 59.93 | 59.93 | 1,256,489 | -0.38(-0.64%) |
Nov 11, 2015 | 60.78 | 61.10 | 60.12 | 60.32 | 970,772 | -0.39(-0.65%) |
Nov 10, 2015 | 59.84 | 60.73 | 59.77 | 60.71 | 879,007 | +0.72(+1.20%) |
Nov 09, 2015 | 60.17 | 60.36 | 59.35 | 59.99 | 1,015,208 | -0.28(-0.46%) |
Nov 06, 2015 | 59.75 | 60.74 | 59.47 | 60.27 | 1,031,653 | -0.20(-0.34%) |
Nov 05, 2015 | 60.78 | 61.02 | 60.30 | 60.47 | 1,307,662 | -0.28(-0.46%) |
Nov 04, 2015 | 59.11 | 61.18 | 58.82 | 60.75 | 1,707,390 | +0.95(+1.59%) |
Nov 03, 2015 | 60.32 | 60.32 | 59.32 | 59.80 | 2,077,806 | -0.60(-0.99%) |
Nov 02, 2015 | 60.07 | 60.42 | 59.13 | 60.40 | 1,634,149 | +0.90(+1.52%) |
Oct 30, 2015 | 59.41 | 59.82 | 59.02 | 59.49 | 1,755,175 | +0.33(+0.56%) |
Oct 29, 2015 | 59.18 | 59.56 | 58.64 | 59.16 | 2,065,658 | -0.04(-0.06%) |
Oct 28, 2015 | 59.14 | 59.29 | 58.34 | 59.20 | 1,358,379 | +0.06(+0.10%) |
Oct 27, 2015 | 58.68 | 59.21 | 58.62 | 59.14 | 1,092,412 | +0.49(+0.83%) |
Oct 26, 2015 | 58.96 | 59.02 | 58.35 | 58.65 | 1,087,136 | -0.14(-0.23%) |
Oct 23, 2015 | 58.58 | 58.85 | 57.80 | 58.79 | 1,516,581 | +0.62(+1.07%) |
Oct 22, 2015 | 57.54 | 58.24 | 56.92 | 58.17 | 1,308,736 | +0.79(+1.38%) |
Oct 21, 2015 | 57.67 | 57.85 | 57.04 | 57.38 | 805,323 | +0.08(+0.14%) |
Oct 20, 2015 | 57.20 | 57.62 | 56.95 | 57.30 | 941,355 | +0.20(+0.36%) |
Oct 19, 2015 | 56.74 | 57.13 | 56.58 | 57.10 | 804,746 | +0.30(+0.52%) |
Oct 16, 2015 | 56.26 | 56.82 | 55.94 | 56.80 | 864,829 | +0.83(+1.48%) |
Oct 15, 2015 | 55.20 | 55.98 | 54.95 | 55.97 | 993,421 | +0.76(+1.38%) |
Oct 14, 2015 | 55.88 | 56.20 | 55.13 | 55.21 | 720,816 | -0.47(-0.85%) |
Oct 13, 2015 | 55.98 | 56.40 | 55.64 | 55.68 | 722,333 | -0.47(-0.83%) |
Oct 12, 2015 | 55.53 | 56.15 | 55.45 | 56.15 | 802,780 | +0.58(+1.04%) |
Oct 09, 2015 | 55.33 | 55.65 | 55.24 | 55.57 | 1,233,817 | +0.20(+0.36%) |
Oct 08, 2015 | 54.34 | 55.43 | 54.00 | 55.37 | 1,524,634 | +0.98(+1.81%) |
Oct 07, 2015 | 53.52 | 54.42 | 53.34 | 54.38 | 1,213,389 | +0.81(+1.51%) |
Oct 06, 2015 | 54.16 | 54.16 | 52.84 | 53.58 | 1,160,181 | -0.62(-1.15%) |
Oct 05, 2015 | 54.49 | 54.64 | 53.87 | 54.20 | 1,248,997 | +0.22(+0.41%) |
Oct 02, 2015 | 51.85 | 54.00 | 51.65 | 53.98 | 1,609,440 | +1.39(+2.65%) |