Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 67.20 | 66.60 | 66.60 | 66.60 | 2,777,900 | -0.73(-1.08%) |
Dec 30, 2015 | 67.50 | 67.72 | 67.03 | 67.33 | 2,162,755 | -0.24(-0.36%) |
Dec 29, 2015 | 66.68 | 67.88 | 66.53 | 67.57 | 2,471,893 | +1.10(+1.65%) |
Dec 28, 2015 | 66.33 | 66.47 | 65.62 | 66.47 | 1,879,277 | +0.07(+0.11%) |
Dec 24, 2015 | 65.96 | 66.40 | 66.40 | 66.40 | 1,636,000 | +0.37(+0.56%) |
Dec 23, 2015 | 65.00 | 66.25 | 64.68 | 66.03 | 3,918,456 | +1.40(+2.17%) |
Dec 22, 2015 | 64.03 | 65.26 | 63.47 | 64.63 | 4,276,745 | +0.81(+1.27%) |
Dec 21, 2015 | 63.80 | 64.24 | 62.80 | 63.82 | 4,747,673 | +0.42(+0.66%) |
Dec 18, 2015 | 65.48 | 65.56 | 63.32 | 63.40 | 14,322,592 | -1.83(-2.81%) |
Dec 17, 2015 | 66.49 | 67.00 | 65.22 | 65.23 | 4,874,369 | -1.00(-1.51%) |
Dec 16, 2015 | 66.55 | 67.00 | 64.24 | 66.23 | 7,267,831 | -0.27(-0.41%) |
Dec 15, 2015 | 68.63 | 68.95 | 66.40 | 66.50 | 8,695,923 | -1.42(-2.09%) |
Dec 14, 2015 | 69.46 | 69.75 | 66.66 | 67.92 | 11,733,706 | -2.52(-3.58%) |
Dec 11, 2015 | 74.55 | 71.52 | 69.36 | 70.44 | 19,328,598 | -4.11(-5.51%) |
Dec 10, 2015 | 72.97 | 74.57 | 71.76 | 74.55 | 14,799,078 | +0.06(+0.08%) |
Dec 09, 2015 | 71.91 | 75.72 | 71.55 | 74.49 | 25,212,740 | +7.89(+11.85%) |
Dec 08, 2015 | 66.64 | 67.38 | 66.20 | 66.60 | 3,652,609 | -0.50(-0.75%) |
Dec 07, 2015 | 67.25 | 67.58 | 66.18 | 67.10 | 5,387,518 | -0.65(-0.96%) |
Dec 04, 2015 | 66.63 | 68.07 | 66.49 | 67.75 | 6,274,489 | +1.52(+2.30%) |
Dec 03, 2015 | 67.07 | 67.56 | 66.09 | 66.23 | 6,654,461 | -1.04(-1.55%) |
Dec 02, 2015 | 67.03 | 67.56 | 66.81 | 67.27 | 4,202,640 | -0.01(-0.01%) |
Dec 01, 2015 | 67.39 | 67.69 | 66.64 | 67.28 | 4,486,803 | -0.06(-0.09%) |
Nov 30, 2015 | 67.15 | 68.00 | 67.02 | 67.34 | 5,259,208 | +0.25(+0.37%) |
Nov 27, 2015 | 67.26 | 67.40 | 66.85 | 67.09 | 1,030,677 | -0.17(-0.25%) |
Nov 25, 2015 | 67.48 | 67.26 | 67.26 | 67.26 | 2,810,400 | -0.16(-0.24%) |
Nov 24, 2015 | 66.16 | 67.75 | 66.01 | 67.42 | 4,212,393 | +0.90(+1.35%) |
Nov 23, 2015 | 66.55 | 67.00 | 66.47 | 66.52 | 4,108,364 | -0.18(-0.27%) |
Nov 20, 2015 | 67.06 | 67.40 | 66.40 | 66.70 | 4,777,915 | -0.29(-0.43%) |
Nov 19, 2015 | 67.22 | 67.50 | 66.37 | 66.99 | 8,527,844 | -0.11(-0.16%) |
Nov 18, 2015 | 67.00 | 67.56 | 66.99 | 67.10 | 7,607,650 | +0.03(+0.04%) |
Nov 17, 2015 | 67.25 | 67.54 | 66.63 | 67.07 | 6,939,245 | -0.17(-0.25%) |
Nov 16, 2015 | 66.84 | 67.53 | 66.53 | 67.24 | 5,022,857 | +0.19(+0.28%) |
Nov 13, 2015 | 66.11 | 67.34 | 65.96 | 67.05 | 5,847,385 | +0.94(+1.42%) |
Nov 12, 2015 | 66.44 | 66.84 | 65.98 | 66.11 | 5,246,788 | -0.89(-1.33%) |
Nov 11, 2015 | 66.40 | 67.05 | 66.18 | 67.00 | 4,010,570 | +0.66(+0.99%) |
Nov 10, 2015 | 66.23 | 66.50 | 65.43 | 66.34 | 6,280,026 | -0.43(-0.64%) |
Nov 09, 2015 | 65.82 | 66.79 | 65.74 | 66.77 | 6,397,215 | +0.66(+1.00%) |
Nov 06, 2015 | 64.28 | 66.20 | 64.28 | 66.11 | 6,612,733 | +1.30(+2.01%) |
Nov 05, 2015 | 64.24 | 65.03 | 63.86 | 64.81 | 6,543,329 | +0.54(+0.84%) |
Nov 04, 2015 | 64.24 | 64.63 | 63.98 | 64.27 | 3,656,181 | +0.26(+0.41%) |
Nov 03, 2015 | 64.00 | 64.79 | 63.95 | 64.01 | 6,658,847 | +0.07(+0.11%) |
Nov 02, 2015 | 63.51 | 64.25 | 63.22 | 63.94 | 3,839,606 | +0.54(+0.85%) |
Oct 30, 2015 | 63.48 | 64.17 | 63.34 | 63.40 | 5,225,021 | +0.06(+0.09%) |
Oct 29, 2015 | 63.18 | 63.81 | 62.82 | 63.34 | 3,849,101 | -0.03(-0.05%) |
Oct 28, 2015 | 61.76 | 63.41 | 61.43 | 63.37 | 8,791,613 | +1.32(+2.13%) |
Oct 27, 2015 | 59.45 | 62.29 | 59.13 | 62.05 | 9,192,091 | +1.68(+2.78%) |
Oct 26, 2015 | 60.45 | 60.51 | 60.05 | 60.37 | 5,877,472 | +0.10(+0.17%) |
Oct 23, 2015 | 59.56 | 60.40 | 59.20 | 60.27 | 7,663,569 | +1.08(+1.82%) |
Oct 22, 2015 | 57.95 | 59.27 | 57.94 | 59.19 | 7,040,469 | +1.91(+3.33%) |
Oct 21, 2015 | 57.43 | 57.67 | 57.03 | 57.28 | 4,084,985 | +0.09(+0.16%) |
Oct 20, 2015 | 56.77 | 57.63 | 56.77 | 57.19 | 3,471,794 | +0.14(+0.25%) |
Oct 19, 2015 | 56.98 | 57.30 | 56.80 | 57.05 | 5,556,215 | -0.22(-0.38%) |
Oct 16, 2015 | 56.90 | 57.27 | 56.66 | 57.27 | 5,855,595 | +0.57(+1.01%) |
Oct 15, 2015 | 56.79 | 56.79 | 56.08 | 56.70 | 5,462,790 | +0.30(+0.53%) |
Oct 14, 2015 | 55.90 | 56.77 | 55.54 | 56.40 | 5,584,152 | +0.64(+1.15%) |
Oct 13, 2015 | 55.15 | 55.97 | 55.13 | 55.76 | 4,506,809 | +0.10(+0.18%) |
Oct 12, 2015 | 55.96 | 56.14 | 55.46 | 55.66 | 4,535,984 | -0.52(-0.93%) |
Oct 09, 2015 | 56.41 | 56.42 | 55.72 | 56.18 | 5,380,202 | +0.05(+0.09%) |
Oct 08, 2015 | 55.34 | 56.71 | 55.26 | 56.13 | 7,100,588 | +0.75(+1.35%) |
Oct 07, 2015 | 55.33 | 55.73 | 54.54 | 55.38 | 10,455,311 | +0.17(+0.31%) |
Oct 06, 2015 | 54.97 | 57.96 | 54.78 | 55.21 | 40,356,488 | +3.93(+7.66%) |
Oct 05, 2015 | 49.66 | 51.42 | 49.53 | 51.28 | 8,428,269 | +2.02(+4.10%) |
Oct 02, 2015 | 47.73 | 49.27 | 47.43 | 49.26 | 4,582,798 | +0.91(+1.88%) |