Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.93 | 63.33 | 63.33 | 63.33 | 9,926,856 | -0.09(-0.14%) |
Dec 30, 2015 | 63.43 | 64.05 | 63.28 | 63.43 | 7,953,605 | -0.82(-1.27%) |
Dec 29, 2015 | 64.69 | 65.18 | 64.12 | 64.24 | 9,190,153 | +0.63(+0.98%) |
Dec 28, 2015 | 63.58 | 63.87 | 63.14 | 63.62 | 9,658,362 | -1.19(-1.84%) |
Dec 24, 2015 | 66.14 | 64.81 | 64.81 | 64.81 | 7,100,229 | -1.24(-1.88%) |
Dec 23, 2015 | 64.91 | 66.07 | 64.47 | 66.04 | 15,869,691 | +2.49(+3.92%) |
Dec 22, 2015 | 62.74 | 63.92 | 62.16 | 63.55 | 13,723,518 | +0.73(+1.15%) |
Dec 21, 2015 | 63.64 | 63.85 | 62.10 | 62.83 | 18,283,916 | -0.40(-0.63%) |
Dec 18, 2015 | 63.40 | 64.26 | 62.87 | 63.23 | 28,645,766 | -0.51(-0.81%) |
Dec 17, 2015 | 65.83 | 66.17 | 63.64 | 63.74 | 20,001,934 | -2.04(-3.10%) |
Dec 16, 2015 | 65.18 | 66.05 | 63.93 | 65.78 | 24,021,108 | +0.48(+0.73%) |
Dec 15, 2015 | 63.77 | 65.76 | 63.75 | 65.30 | 27,207,508 | +2.41(+3.84%) |
Dec 14, 2015 | 60.76 | 63.07 | 60.15 | 62.89 | 17,653,088 | +2.03(+3.34%) |
Dec 11, 2015 | 61.85 | 61.89 | 60.61 | 60.86 | 18,730,806 | -2.01(-3.20%) |
Dec 10, 2015 | 61.95 | 63.69 | 61.68 | 62.87 | 20,644,770 | +1.20(+1.94%) |
Dec 09, 2015 | 61.02 | 63.46 | 60.76 | 61.67 | 20,844,826 | +0.82(+1.34%) |
Dec 08, 2015 | 60.41 | 61.95 | 59.31 | 60.86 | 19,028,798 | -0.59(-0.96%) |
Dec 07, 2015 | 61.59 | 61.91 | 59.77 | 61.45 | 21,843,240 | -1.71(-2.71%) |
Dec 04, 2015 | 61.88 | 63.23 | 60.89 | 63.16 | 18,707,142 | +0.61(+0.97%) |
Dec 03, 2015 | 63.93 | 64.36 | 62.20 | 62.55 | 15,617,769 | -0.99(-1.55%) |
Dec 02, 2015 | 65.19 | 65.26 | 63.38 | 63.54 | 16,802,792 | -1.57(-2.41%) |
Dec 01, 2015 | 64.04 | 65.23 | 64.04 | 65.11 | 9,907,859 | +0.82(+1.27%) |
Nov 30, 2015 | 63.81 | 64.74 | 63.67 | 64.29 | 17,286,238 | +0.67(+1.05%) |
Nov 27, 2015 | 63.54 | 63.95 | 63.42 | 63.62 | 3,618,928 | -0.35(-0.55%) |
Nov 25, 2015 | 63.86 | 63.97 | 63.97 | 63.97 | 7,697,656 | -0.34(-0.53%) |
Nov 24, 2015 | 63.50 | 64.98 | 63.22 | 64.31 | 12,139,513 | +0.94(+1.49%) |
Nov 23, 2015 | 62.41 | 63.67 | 62.03 | 63.37 | 9,783,182 | +0.70(+1.12%) |
Nov 20, 2015 | 63.81 | 64.28 | 62.52 | 62.66 | 12,160,798 | -1.28(-2.00%) |
Nov 19, 2015 | 64.79 | 65.03 | 63.66 | 63.95 | 8,659,276 | -0.97(-1.50%) |
Nov 18, 2015 | 64.38 | 65.30 | 64.09 | 64.92 | 9,833,569 | +0.83(+1.30%) |
Nov 17, 2015 | 64.26 | 65.12 | 63.85 | 64.09 | 10,760,003 | -0.30(-0.46%) |
Nov 16, 2015 | 61.81 | 64.40 | 61.81 | 64.38 | 14,134,573 | +2.70(+4.38%) |
Nov 13, 2015 | 62.30 | 62.58 | 61.34 | 61.68 | 11,037,153 | -0.82(-1.31%) |
Nov 12, 2015 | 63.12 | 63.40 | 62.08 | 62.50 | 12,868,972 | -1.62(-2.53%) |
Nov 11, 2015 | 64.96 | 65.18 | 63.89 | 64.12 | 8,749,086 | -0.72(-1.12%) |
Nov 10, 2015 | 64.06 | 65.03 | 63.88 | 64.84 | 9,809,969 | +0.63(+0.99%) |
Nov 09, 2015 | 65.02 | 65.69 | 64.06 | 64.21 | 11,010,333 | -1.19(-1.82%) |
Nov 06, 2015 | 65.18 | 65.43 | 63.82 | 65.40 | 13,851,657 | -0.36(-0.55%) |
Nov 05, 2015 | 66.81 | 67.15 | 65.61 | 65.76 | 16,078,029 | -1.54(-2.29%) |
Nov 04, 2015 | 68.18 | 68.23 | 66.82 | 67.31 | 17,150,488 | -0.95(-1.40%) |
Nov 03, 2015 | 66.37 | 68.61 | 66.37 | 68.26 | 25,402,852 | +2.21(+3.35%) |
Nov 02, 2015 | 63.02 | 66.27 | 62.93 | 66.05 | 20,524,230 | +2.84(+4.49%) |
Oct 30, 2015 | 63.39 | 63.97 | 62.19 | 63.21 | 16,619,472 | +0.69(+1.10%) |
Oct 29, 2015 | 62.12 | 63.24 | 62.00 | 62.52 | 9,612,550 | +0.07(+0.11%) |
Oct 28, 2015 | 61.35 | 62.68 | 61.15 | 62.45 | 11,841,411 | +1.45(+2.38%) |
Oct 27, 2015 | 61.02 | 61.18 | 60.33 | 61.00 | 13,412,366 | -0.74(-1.21%) |
Oct 26, 2015 | 63.20 | 63.21 | 61.61 | 61.74 | 12,372,646 | -1.72(-2.71%) |
Oct 23, 2015 | 63.12 | 63.94 | 62.66 | 63.46 | 11,695,887 | -0.26(-0.41%) |
Oct 22, 2015 | 62.42 | 63.86 | 62.42 | 63.72 | 12,898,276 | +1.59(+2.56%) |
Oct 21, 2015 | 62.21 | 63.04 | 62.00 | 62.13 | 10,683,695 | -0.46(-0.73%) |
Oct 20, 2015 | 62.25 | 62.94 | 62.17 | 62.59 | 11,819,963 | -0.03(-0.04%) |
Oct 19, 2015 | 62.85 | 62.97 | 62.05 | 62.62 | 12,796,371 | -0.88(-1.38%) |
Oct 16, 2015 | 63.68 | 63.75 | 62.61 | 63.49 | 11,245,026 | +0.40(+0.63%) |
Oct 15, 2015 | 62.35 | 63.20 | 61.51 | 63.10 | 12,882,096 | +0.67(+1.07%) |
Oct 14, 2015 | 61.37 | 62.58 | 61.00 | 62.43 | 13,993,779 | +0.96(+1.56%) |
Oct 13, 2015 | 61.07 | 61.86 | 60.71 | 61.47 | 11,520,043 | -0.25(-0.41%) |
Oct 12, 2015 | 62.50 | 62.58 | 61.11 | 61.72 | 11,383,462 | -0.58(-0.93%) |
Oct 09, 2015 | 62.74 | 62.88 | 61.67 | 62.30 | 14,393,545 | -0.24(-0.38%) |
Oct 08, 2015 | 61.13 | 62.69 | 61.07 | 62.53 | 16,244,636 | +1.24(+2.03%) |
Oct 07, 2015 | 61.38 | 62.26 | 60.01 | 61.29 | 25,434,412 | +0.79(+1.30%) |
Oct 06, 2015 | 58.55 | 60.95 | 58.47 | 60.50 | 27,168,282 | +2.06(+3.52%) |
Oct 05, 2015 | 57.32 | 58.56 | 57.28 | 58.45 | 20,410,016 | +1.72(+3.04%) |
Oct 02, 2015 | 54.07 | 56.72 | 53.77 | 56.72 | 18,765,488 | +2.23(+4.10%) |