Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.72 | 61.84 | 61.84 | 61.84 | 2,104,128 | -0.90(-1.44%) |
Dec 30, 2015 | 63.50 | 63.61 | 62.60 | 62.75 | 1,639,135 | -0.67(-1.06%) |
Dec 29, 2015 | 63.73 | 63.91 | 63.07 | 63.42 | 2,071,182 | -0.09(-0.15%) |
Dec 28, 2015 | 62.73 | 63.61 | 62.73 | 63.51 | 1,582,450 | +0.07(+0.12%) |
Dec 24, 2015 | 63.52 | 63.44 | 63.44 | 63.44 | 856,285 | -0.07(-0.12%) |
Dec 23, 2015 | 63.01 | 63.65 | 62.65 | 63.51 | 2,453,787 | +0.33(+0.53%) |
Dec 22, 2015 | 60.66 | 63.57 | 60.20 | 63.18 | 6,153,522 | +3.06(+5.09%) |
Dec 21, 2015 | 60.30 | 60.81 | 59.95 | 60.12 | 2,390,254 | +0.06(+0.09%) |
Dec 18, 2015 | 60.78 | 61.38 | 59.63 | 60.06 | 5,241,844 | -0.85(-1.39%) |
Dec 17, 2015 | 62.14 | 62.57 | 60.89 | 60.91 | 2,613,061 | -1.04(-1.68%) |
Dec 16, 2015 | 61.95 | 62.82 | 60.82 | 61.95 | 3,769,522 | +0.50(+0.81%) |
Dec 15, 2015 | 61.87 | 61.95 | 60.90 | 61.46 | 3,386,127 | +0.18(+0.29%) |
Dec 14, 2015 | 61.60 | 62.00 | 60.47 | 61.28 | 3,424,142 | -0.39(-0.63%) |
Dec 11, 2015 | 61.92 | 62.58 | 61.54 | 61.67 | 2,317,487 | -1.27(-2.02%) |
Dec 10, 2015 | 63.40 | 63.57 | 62.61 | 62.94 | 2,121,209 | +0.19(+0.31%) |
Dec 09, 2015 | 63.72 | 64.59 | 62.33 | 62.75 | 3,149,038 | -1.44(-2.24%) |
Dec 08, 2015 | 63.91 | 64.49 | 63.17 | 64.19 | 2,655,056 | +0.07(+0.12%) |
Dec 07, 2015 | 65.26 | 65.50 | 63.79 | 64.11 | 3,331,709 | -1.42(-2.17%) |
Dec 04, 2015 | 65.03 | 65.58 | 63.87 | 65.53 | 3,767,244 | +2.08(+3.29%) |
Dec 03, 2015 | 66.19 | 66.31 | 63.24 | 63.45 | 3,489,686 | -2.68(-4.06%) |
Dec 02, 2015 | 66.49 | 67.05 | 65.98 | 66.13 | 3,066,099 | -0.53(-0.79%) |
Dec 01, 2015 | 65.97 | 66.77 | 65.56 | 66.66 | 2,778,521 | +1.25(+1.90%) |
Nov 30, 2015 | 65.85 | 65.86 | 64.47 | 65.41 | 3,450,206 | -0.53(-0.80%) |
Nov 27, 2015 | 66.10 | 66.34 | 65.84 | 65.94 | 696,672 | -0.33(-0.50%) |
Nov 25, 2015 | 65.73 | 66.27 | 66.27 | 66.27 | 2,437,037 | +0.79(+1.21%) |
Nov 24, 2015 | 65.59 | 66.12 | 64.51 | 65.48 | 4,657,605 | -1.31(-1.96%) |
Nov 23, 2015 | 66.70 | 67.43 | 66.60 | 66.79 | 2,466,092 | +0.08(+0.12%) |
Nov 20, 2015 | 67.32 | 67.38 | 66.33 | 66.70 | 2,527,981 | -0.24(-0.36%) |
Nov 19, 2015 | 66.79 | 67.05 | 66.03 | 66.94 | 3,515,910 | +0.31(+0.47%) |
Nov 18, 2015 | 67.13 | 67.75 | 65.31 | 66.63 | 5,729,229 | -0.50(-0.74%) |
Nov 17, 2015 | 68.60 | 68.68 | 66.93 | 67.13 | 8,323,109 | -0.65(-0.95%) |
Nov 16, 2015 | 65.81 | 68.52 | 64.75 | 67.77 | 14,615,530 | +0.90(+1.35%) |
Nov 13, 2015 | 68.15 | 68.47 | 66.83 | 66.87 | 1,787,299 | -1.64(-2.39%) |
Nov 12, 2015 | 69.41 | 69.41 | 68.45 | 68.51 | 1,397,591 | -0.86(-1.25%) |
Nov 11, 2015 | 70.51 | 70.63 | 69.31 | 69.37 | 1,372,216 | -0.97(-1.39%) |
Nov 10, 2015 | 69.61 | 70.46 | 69.36 | 70.35 | 1,114,547 | +0.70(+1.00%) |
Nov 09, 2015 | 70.37 | 70.49 | 68.43 | 69.65 | 1,346,690 | -0.85(-1.20%) |
Nov 06, 2015 | 70.57 | 71.10 | 70.01 | 70.50 | 1,518,212 | -0.04(-0.05%) |
Nov 05, 2015 | 70.84 | 71.20 | 69.96 | 70.53 | 1,322,327 | -0.28(-0.39%) |
Nov 04, 2015 | 70.64 | 70.87 | 70.13 | 70.81 | 1,471,563 | +0.28(+0.40%) |
Nov 03, 2015 | 71.03 | 71.30 | 69.80 | 70.52 | 2,100,351 | -0.69(-0.97%) |
Nov 02, 2015 | 70.79 | 71.62 | 70.55 | 71.21 | 1,755,815 | +0.63(+0.89%) |
Oct 30, 2015 | 71.09 | 71.60 | 70.47 | 70.59 | 2,785,795 | -0.18(-0.26%) |
Oct 29, 2015 | 68.41 | 70.94 | 67.88 | 70.77 | 4,232,654 | +0.08(+0.12%) |
Oct 28, 2015 | 73.14 | 73.44 | 69.22 | 70.69 | 5,691,073 | -1.01(-1.41%) |
Oct 27, 2015 | 70.42 | 72.66 | 70.04 | 71.70 | 4,955,356 | +1.27(+1.80%) |
Oct 26, 2015 | 69.26 | 70.79 | 68.84 | 70.43 | 2,259,408 | +1.21(+1.75%) |
Oct 23, 2015 | 69.81 | 70.04 | 68.40 | 69.22 | 5,308,605 | -1.45(-2.05%) |
Oct 22, 2015 | 68.51 | 71.10 | 68.33 | 70.67 | 3,825,609 | +2.78(+4.09%) |
Oct 21, 2015 | 68.81 | 69.41 | 67.83 | 67.89 | 1,677,704 | -0.96(-1.39%) |
Oct 20, 2015 | 68.35 | 69.31 | 68.18 | 68.85 | 1,932,303 | +1.39(+2.06%) |
Oct 19, 2015 | 67.68 | 68.45 | 67.19 | 67.46 | 2,639,568 | -0.41(-0.61%) |
Oct 16, 2015 | 68.67 | 68.67 | 67.55 | 67.88 | 3,017,673 | -0.93(-1.35%) |
Oct 15, 2015 | 68.72 | 68.95 | 67.28 | 68.80 | 2,021,811 | +0.62(+0.90%) |
Oct 14, 2015 | 69.13 | 69.49 | 68.01 | 68.19 | 2,530,239 | -1.02(-1.47%) |
Oct 13, 2015 | 69.29 | 70.24 | 68.77 | 69.21 | 3,173,139 | -1.04(-1.48%) |
Oct 12, 2015 | 70.34 | 70.70 | 69.85 | 70.25 | 1,649,711 | -0.06(-0.08%) |
Oct 09, 2015 | 70.47 | 70.79 | 69.50 | 70.30 | 2,183,516 | -0.08(-0.12%) |
Oct 08, 2015 | 67.94 | 70.70 | 67.86 | 70.39 | 3,801,292 | +2.20(+3.22%) |
Oct 07, 2015 | 66.24 | 68.21 | 66.20 | 68.19 | 2,617,570 | +2.08(+3.14%) |
Oct 06, 2015 | 66.51 | 67.08 | 65.97 | 66.11 | 2,785,335 | -0.78(-1.17%) |
Oct 05, 2015 | 66.02 | 67.03 | 64.91 | 66.89 | 2,285,705 | +1.20(+1.82%) |
Oct 02, 2015 | 63.53 | 65.69 | 63.31 | 65.70 | 2,990,071 | +1.24(+1.93%) |