Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.34 | 66.34 | 66.34 | 0 | -1.30(-1.92%) | |
Dec 30, 2015 | 68.16 | 69.07 | 67.54 | 67.64 | 121,189 | -0.62(-0.91%) |
Dec 29, 2015 | 68.01 | 68.35 | 67.63 | 68.26 | 127,274 | +0.35(+0.52%) |
Dec 24, 2015 | 67.91 | 67.91 | 67.91 | 0 | +0.05(+0.07%) | |
Dec 23, 2015 | 68.12 | 68.40 | 67.67 | 67.86 | 139,827 | -0.02(-0.03%) |
Dec 22, 2015 | 66.84 | 68.04 | 66.51 | 67.88 | 303,564 | +1.11(+1.66%) |
Dec 21, 2015 | 66.99 | 67.50 | 66.13 | 66.77 | 243,713 | +0.14(+0.21%) |
Dec 18, 2015 | 66.51 | 66.86 | 66.11 | 66.63 | 392,937 | +0.08(+0.12%) |
Dec 17, 2015 | 66.01 | 66.99 | 66.01 | 66.55 | 262,461 | +0.55(+0.83%) |
Dec 16, 2015 | 65.36 | 66.33 | 65.36 | 66.00 | 486,698 | +0.76(+1.16%) |
Dec 15, 2015 | 64.22 | 65.35 | 64.20 | 65.24 | 345,327 | +1.24(+1.94%) |
Dec 14, 2015 | 65.08 | 65.15 | 63.66 | 64.00 | 306,381 | -1.00(-1.54%) |
Dec 11, 2015 | 64.64 | 65.25 | 64.38 | 65.00 | 340,550 | -0.10(-0.15%) |
Dec 10, 2015 | 64.32 | 65.37 | 64.17 | 65.10 | 273,755 | +0.87(+1.35%) |
Dec 09, 2015 | 64.93 | 64.93 | 63.89 | 64.23 | 583,873 | -0.75(-1.15%) |
Dec 08, 2015 | 63.68 | 65.33 | 63.68 | 64.98 | 188,999 | -0.02(-0.03%) |
Dec 07, 2015 | 65.32 | 65.70 | 64.58 | 65.00 | 181,749 | -0.50(-0.76%) |
Dec 04, 2015 | 64.73 | 65.76 | 64.73 | 65.50 | 284,016 | +0.85(+1.31%) |
Dec 03, 2015 | 65.50 | 65.81 | 64.54 | 64.65 | 312,150 | -0.69(-1.06%) |
Dec 02, 2015 | 65.83 | 66.24 | 65.26 | 65.34 | 318,087 | -0.50(-0.76%) |
Dec 01, 2015 | 64.89 | 66.19 | 64.89 | 65.84 | 450,636 | +0.96(+1.48%) |
Nov 30, 2015 | 64.62 | 64.92 | 64.11 | 64.88 | 449,732 | +0.44(+0.68%) |
Nov 27, 2015 | 64.10 | 64.93 | 63.77 | 64.44 | 140,767 | +0.44(+0.69%) |
Nov 26, 2015 | 64.24 | 64.38 | 63.78 | 64.00 | 41,173 | -0.01(-0.02%) |
Nov 25, 2015 | 63.47 | 64.17 | 63.03 | 64.01 | 166,034 | +0.46(+0.72%) |
Nov 24, 2015 | 63.36 | 63.79 | 63.02 | 63.55 | 163,566 | -0.25(-0.39%) |
Nov 23, 2015 | 64.11 | 63.80 | 172,252 | +0.03(+0.05%) | ||
Nov 20, 2015 | 63.61 | 64.24 | 63.26 | 63.77 | 135,515 | +0.24(+0.38%) |
Nov 19, 2015 | 62.99 | 63.80 | 62.94 | 63.53 | 137,427 | +0.64(+1.02%) |
Nov 18, 2015 | 61.45 | 63.01 | 61.41 | 62.89 | 128,816 | +1.66(+2.71%) |
Nov 17, 2015 | 61.23 | 61.64 | 60.91 | 61.23 | 239,060 | +0.20(+0.33%) |
Nov 16, 2015 | 59.88 | 61.30 | 59.71 | 61.03 | 121,667 | +1.18(+1.97%) |
Nov 13, 2015 | 59.79 | 60.40 | 59.30 | 59.85 | 176,103 | -0.15(-0.25%) |
Nov 12, 2015 | 59.34 | 60.25 | 59.14 | 60.00 | 154,916 | +0.56(+0.94%) |
Nov 11, 2015 | 60.02 | 60.30 | 59.35 | 59.44 | 214,009 | -0.55(-0.92%) |
Nov 10, 2015 | 60.04 | 60.26 | 59.42 | 59.99 | 108,363 | -0.03(-0.05%) |
Nov 09, 2015 | 61.85 | 61.85 | 59.77 | 60.02 | 203,757 | -1.84(-2.97%) |
Nov 06, 2015 | 62.29 | 62.60 | 61.44 | 61.86 | 183,259 | -0.39(-0.63%) |
Nov 05, 2015 | 62.30 | 62.75 | 61.95 | 62.25 | 249,617 | +0.11(+0.18%) |
Nov 04, 2015 | 61.97 | 62.65 | 61.82 | 62.14 | 213,927 | +0.16(+0.26%) |
Nov 03, 2015 | 61.45 | 62.48 | 61.38 | 61.98 | 172,604 | +0.53(+0.86%) |
Nov 02, 2015 | 60.60 | 61.74 | 60.47 | 61.45 | 252,918 | +0.84(+1.39%) |
Oct 30, 2015 | 60.82 | 59.67 | 60.61 | 397,746 | +0.94(+1.58%) | |
Oct 29, 2015 | 59.58 | 59.83 | 56.62 | 59.67 | 417,156 | -0.26(-0.43%) |
Oct 28, 2015 | 60.06 | 61.03 | 59.43 | 59.93 | 377,896 | +0.12(+0.20%) |
Oct 27, 2015 | 60.97 | 61.29 | 59.66 | 59.81 | 243,819 | -1.24(-2.03%) |
Oct 26, 2015 | 62.17 | 62.48 | 60.80 | 61.05 | 240,067 | -1.13(-1.82%) |
Oct 23, 2015 | 62.14 | 62.70 | 61.81 | 62.18 | 169,373 | +0.46(+0.75%) |
Oct 22, 2015 | 61.10 | 62.17 | 61.05 | 61.72 | 183,152 | +0.69(+1.13%) |
Oct 21, 2015 | 61.61 | 60.80 | 61.03 | 171,195 | -0.18(-0.29%) | |
Oct 20, 2015 | 61.89 | 62.46 | 60.73 | 61.21 | 159,206 | -0.67(-1.08%) |
Oct 19, 2015 | 61.00 | 62.02 | 60.83 | 61.88 | 122,101 | +0.67(+1.09%) |
Oct 16, 2015 | 60.81 | 61.74 | 60.25 | 61.21 | 168,622 | +0.51(+0.84%) |
Oct 15, 2015 | 60.86 | 61.23 | 60.35 | 60.70 | 177,653 | +0.02(+0.03%) |
Oct 14, 2015 | 61.09 | 61.41 | 60.56 | 60.68 | 129,105 | -0.53(-0.87%) |
Oct 13, 2015 | 61.59 | 61.87 | 60.98 | 61.21 | 336,220 | +0.44(+0.72%) |
Oct 09, 2015 | 60.77 | 60.77 | 60.77 | 0 | +0.37(+0.61%) | |
Oct 08, 2015 | 60.25 | 60.58 | 59.96 | 60.40 | 146,176 | +0.19(+0.32%) |
Oct 07, 2015 | 59.75 | 60.28 | 59.71 | 60.21 | 286,197 | +0.63(+1.06%) |
Oct 06, 2015 | 59.99 | 60.15 | 58.89 | 59.58 | 284,453 | -0.41(-0.68%) |
Oct 05, 2015 | 59.39 | 60.23 | 59.32 | 59.99 | 156,689 | +0.76(+1.28%) |
Oct 02, 2015 | 59.85 | 59.85 | 59.01 | 59.23 | 155,527 | -0.94(-1.56%) |