Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 63.30 | 63.30 | 63.30 | 0 | -0.29(-0.46%) | |
Dec 30, 2015 | 63.33 | 63.90 | 62.75 | 63.59 | 273,805 | -0.64(-1.00%) |
Dec 29, 2015 | 64.80 | 65.06 | 63.90 | 64.23 | 298,900 | -2.11(-3.18%) |
Dec 24, 2015 | 66.34 | 66.34 | 66.34 | 0 | +1.75(+2.71%) | |
Dec 23, 2015 | 65.23 | 65.75 | 63.85 | 64.59 | 241,763 | +0.16(+0.25%) |
Dec 22, 2015 | 64.94 | 65.90 | 63.93 | 64.43 | 274,316 | -0.72(-1.11%) |
Dec 21, 2015 | 65.33 | 66.03 | 64.37 | 65.15 | 349,944 | +1.14(+1.78%) |
Dec 18, 2015 | 62.97 | 64.76 | 62.95 | 64.01 | 1,240,355 | +1.36(+2.17%) |
Dec 17, 2015 | 63.87 | 64.18 | 62.49 | 62.65 | 655,462 | -2.70(-4.13%) |
Dec 16, 2015 | 64.64 | 65.56 | 63.95 | 65.35 | 779,503 | +1.89(+2.98%) |
Dec 15, 2015 | 63.28 | 64.05 | 62.37 | 63.46 | 575,896 | +0.29(+0.46%) |
Dec 14, 2015 | 66.50 | 66.65 | 63.12 | 63.17 | 798,720 | -3.48(-5.22%) |
Dec 11, 2015 | 64.43 | 67.45 | 64.25 | 66.65 | 553,923 | +1.58(+2.43%) |
Dec 10, 2015 | 63.86 | 65.98 | 63.86 | 65.07 | 451,960 | +0.78(+1.21%) |
Dec 09, 2015 | 66.02 | 66.05 | 63.76 | 64.29 | 675,563 | -0.95(-1.46%) |
Dec 08, 2015 | 65.43 | 65.85 | 64.68 | 65.24 | 358,781 | -0.02(-0.03%) |
Dec 07, 2015 | 66.91 | 67.89 | 65.22 | 65.26 | 710,426 | -2.75(-4.04%) |
Dec 04, 2015 | 65.09 | 68.06 | 65.08 | 68.01 | 714,994 | +3.50(+5.43%) |
Dec 03, 2015 | 65.57 | 65.73 | 64.21 | 64.51 | 426,327 | -0.24(-0.37%) |
Dec 02, 2015 | 64.50 | 65.52 | 63.81 | 64.75 | 540,612 | -0.31(-0.48%) |
Dec 01, 2015 | 64.22 | 65.48 | 63.65 | 65.06 | 644,505 | +0.87(+1.36%) |
Nov 30, 2015 | 63.66 | 64.48 | 63.63 | 64.19 | 686,809 | +1.09(+1.73%) |
Nov 27, 2015 | 62.95 | 63.92 | 62.81 | 63.10 | 166,879 | -1.06(-1.65%) |
Nov 26, 2015 | 63.99 | 64.39 | 63.81 | 64.16 | 66,174 | +0.19(+0.30%) |
Nov 25, 2015 | 63.33 | 64.98 | 63.15 | 63.97 | 452,457 | +0.21(+0.33%) |
Nov 24, 2015 | 63.99 | 64.40 | 63.33 | 63.76 | 589,474 | +0.85(+1.35%) |
Nov 23, 2015 | 63.53 | 62.91 | 365,569 | +0.18(+0.29%) | ||
Nov 20, 2015 | 62.44 | 62.73 | 393,272 | -1.22(-1.91%) | ||
Nov 19, 2015 | 64.07 | 64.75 | 63.44 | 63.95 | 277,196 | +0.39(+0.61%) |
Nov 18, 2015 | 61.76 | 63.74 | 61.08 | 63.56 | 395,145 | +2.13(+3.47%) |
Nov 17, 2015 | 62.51 | 62.87 | 60.45 | 61.43 | 385,464 | -1.51(-2.40%) |
Nov 16, 2015 | 63.06 | 63.76 | 62.42 | 62.94 | 312,886 | +0.01(+0.02%) |
Nov 13, 2015 | 62.99 | 63.74 | 62.15 | 62.93 | 315,491 | +0.44(+0.70%) |
Nov 12, 2015 | 62.88 | 64.38 | 62.09 | 62.49 | 0 | +0.00(+0.00%) |
Nov 11, 2015 | 61.55 | 62.72 | 61.34 | 62.49 | 355,680 | +1.00(+1.63%) |
Nov 10, 2015 | 61.77 | 62.36 | 61.13 | 61.49 | 514,639 | -1.16(-1.85%) |
Nov 09, 2015 | 61.39 | 62.78 | 61.17 | 62.65 | 567,273 | +1.13(+1.84%) |
Nov 06, 2015 | 62.15 | 62.42 | 61.15 | 61.52 | 656,433 | -2.29(-3.59%) |
Nov 05, 2015 | 66.15 | 66.15 | 63.13 | 63.81 | 700,875 | -2.09(-3.17%) |
Nov 04, 2015 | 66.19 | 67.55 | 65.33 | 65.90 | 557,122 | +0.38(+0.58%) |
Nov 03, 2015 | 65.23 | 65.78 | 64.40 | 65.52 | 471,480 | -0.46(-0.70%) |
Nov 02, 2015 | 65.90 | 66.54 | 65.35 | 65.98 | 450,509 | -0.34(-0.51%) |
Oct 30, 2015 | 67.71 | 68.27 | 66.25 | 66.32 | 646,927 | -1.40(-2.07%) |
Oct 29, 2015 | 69.77 | 70.25 | 66.96 | 67.72 | 552,801 | -2.99(-4.23%) |
Oct 28, 2015 | 72.90 | 69.66 | 70.71 | 681,200 | -0.73(-1.02%) | |
Oct 27, 2015 | 69.71 | 71.55 | 69.71 | 71.44 | 615,686 | +1.44(+2.06%) |
Oct 26, 2015 | 69.82 | 70.14 | 69.19 | 70.00 | 540,484 | +0.00(+0.00%) |
Oct 23, 2015 | 69.61 | 70.47 | 68.22 | 70.00 | 556,526 | +1.02(+1.48%) |
Oct 22, 2015 | 67.20 | 69.13 | 67.19 | 68.98 | 398,078 | +1.44(+2.13%) |
Oct 21, 2015 | 67.09 | 68.29 | 67.09 | 67.54 | 607,256 | -0.86(-1.26%) |
Oct 20, 2015 | 67.30 | 68.77 | 66.28 | 68.40 | 738,002 | +2.40(+3.64%) |
Oct 19, 2015 | 66.91 | 67.45 | 65.59 | 66.00 | 511,309 | -1.16(-1.73%) |
Oct 16, 2015 | 67.20 | 68.53 | 66.75 | 67.16 | 762,214 | +0.34(+0.51%) |
Oct 15, 2015 | 66.98 | 67.51 | 65.29 | 66.82 | 1,007,484 | +0.28(+0.42%) |
Oct 14, 2015 | 65.00 | 66.99 | 64.60 | 66.54 | 1,108,637 | +2.67(+4.18%) |
Oct 13, 2015 | 62.93 | 65.15 | 62.30 | 63.87 | 799,318 | +0.59(+0.93%) |
Oct 09, 2015 | 63.28 | 63.28 | 63.28 | 0 | +0.86(+1.38%) | |
Oct 08, 2015 | 63.89 | 64.84 | 62.33 | 62.42 | 877,116 | -0.85(-1.34%) |
Oct 07, 2015 | 64.35 | 64.35 | 61.30 | 63.27 | 602,750 | +0.40(+0.64%) |
Oct 06, 2015 | 64.00 | 64.00 | 61.93 | 62.87 | 786,399 | +0.12(+0.19%) |
Oct 05, 2015 | 62.05 | 62.89 | 61.02 | 62.75 | 551,310 | +0.92(+1.49%) |
Oct 02, 2015 | 58.68 | 61.89 | 58.39 | 61.83 | 723,772 | +5.02(+8.84%) |