Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.66 | 59.45 | 59.45 | 59.45 | 942 | -0.35(-0.59%) |
Dec 30, 2015 | 60.18 | 60.20 | 59.80 | 59.80 | 3,428 | -0.53(-0.87%) |
Dec 29, 2015 | 60.11 | 60.37 | 60.11 | 60.33 | 8,335 | +0.74(+1.24%) |
Dec 28, 2015 | 59.56 | 59.59 | 59.56 | 59.59 | 591 | -0.56(-0.94%) |
Dec 24, 2015 | 60.17 | 60.15 | 60.15 | 60.15 | 4,504 | +0.01(+0.02%) |
Dec 23, 2015 | 60.03 | 60.14 | 60.00 | 60.14 | 8,854 | +0.93(+1.57%) |
Dec 22, 2015 | 58.90 | 59.37 | 58.75 | 59.21 | 3,923 | +0.63(+1.07%) |
Dec 21, 2015 | 58.49 | 58.65 | 58.33 | 58.58 | 33,905 | +0.26(+0.44%) |
Dec 18, 2015 | 58.59 | 58.63 | 58.18 | 58.32 | 7,292 | -0.69(-1.18%) |
Dec 17, 2015 | 60.08 | 60.09 | 59.02 | 59.02 | 26,326 | -1.01(-1.69%) |
Dec 16, 2015 | 59.68 | 60.05 | 59.28 | 60.03 | 4,147 | +0.83(+1.41%) |
Dec 15, 2015 | 59.15 | 59.49 | 59.03 | 59.20 | 79,609 | +1.03(+1.78%) |
Dec 14, 2015 | 58.44 | 58.46 | 57.95 | 58.17 | 4,906 | -0.27(-0.47%) |
Dec 11, 2015 | 58.85 | 58.85 | 58.35 | 58.44 | 17,160 | -1.55(-2.59%) |
Dec 10, 2015 | 59.64 | 60.00 | 59.63 | 59.99 | 75,785 | +0.77(+1.30%) |
Dec 09, 2015 | 59.86 | 60.06 | 59.15 | 59.23 | 2,063 | -0.39(-0.66%) |
Dec 08, 2015 | 59.64 | 59.99 | 59.40 | 59.62 | 2,937 | -0.70(-1.16%) |
Dec 07, 2015 | 60.58 | 60.58 | 60.12 | 60.32 | 2,213 | -0.47(-0.78%) |
Dec 04, 2015 | 59.87 | 60.85 | 59.87 | 60.79 | 10,127 | +1.13(+1.89%) |
Dec 03, 2015 | 60.48 | 60.48 | 59.66 | 59.66 | 744 | -0.88(-1.46%) |
Dec 02, 2015 | 61.26 | 61.26 | 60.46 | 60.54 | 3,246 | -0.58(-0.95%) |
Dec 01, 2015 | 60.93 | 61.12 | 60.84 | 61.12 | 3,982 | +0.54(+0.89%) |
Nov 30, 2015 | 60.65 | 60.68 | 60.54 | 60.58 | 6,561 | -0.12(-0.20%) |
Nov 27, 2015 | 60.67 | 60.71 | 60.63 | 60.71 | 21,727 | +0.05(+0.09%) |
Nov 25, 2015 | 60.52 | 60.65 | 60.65 | 60.65 | 2,531 | +0.01(+0.01%) |
Nov 24, 2015 | 60.19 | 60.72 | 60.19 | 60.65 | 1,567 | +0.16(+0.27%) |
Nov 23, 2015 | 60.54 | 60.79 | 60.46 | 60.49 | 2,200 | -0.05(-0.08%) |
Nov 20, 2015 | 60.89 | 60.89 | 60.54 | 60.54 | 2,005 | +0.09(+0.16%) |
Nov 19, 2015 | 60.36 | 60.44 | 60.30 | 60.44 | 1,704 | -0.24(-0.39%) |
Nov 18, 2015 | 59.98 | 60.68 | 59.97 | 60.68 | 9,598 | +1.00(+1.67%) |
Nov 17, 2015 | 59.69 | 59.98 | 59.66 | 59.68 | 8,583 | -0.09(-0.14%) |
Nov 16, 2015 | 59.13 | 59.77 | 59.05 | 59.77 | 7,000 | +0.69(+1.17%) |
Nov 13, 2015 | 59.27 | 59.44 | 59.08 | 59.08 | 1,693 | -0.92(-1.53%) |
Nov 12, 2015 | 60.15 | 60.15 | 59.99 | 59.99 | 3,050 | -0.73(-1.21%) |
Nov 11, 2015 | 60.92 | 60.99 | 60.73 | 60.73 | 1,281 | -0.41(-0.68%) |
Nov 10, 2015 | 61.02 | 61.16 | 61.02 | 61.14 | 1,481 | +0.18(+0.30%) |
Nov 09, 2015 | 61.63 | 61.63 | 60.96 | 60.96 | 428 | -0.68(-1.11%) |
Nov 06, 2015 | 61.57 | 61.64 | 61.25 | 61.64 | 7,700 | +0.18(+0.29%) |
Nov 05, 2015 | 61.43 | 61.50 | 61.37 | 61.47 | 2,415 | -0.01(-0.01%) |
Nov 04, 2015 | 61.65 | 61.65 | 61.43 | 61.47 | 3,776 | -0.39(-0.63%) |
Nov 03, 2015 | 61.64 | 62.02 | 61.53 | 61.86 | 14,098 | +0.08(+0.12%) |
Nov 02, 2015 | 61.10 | 61.86 | 61.10 | 61.79 | 4,097 | +0.79(+1.29%) |
Oct 30, 2015 | 61.23 | 61.37 | 61.00 | 61.00 | 2,989 | -0.21(-0.34%) |
Oct 29, 2015 | 61.31 | 61.38 | 61.09 | 61.21 | 98,267 | -0.32(-0.52%) |
Oct 28, 2015 | 60.82 | 61.53 | 60.63 | 61.53 | 12,063 | +0.97(+1.60%) |
Oct 27, 2015 | 60.48 | 60.56 | 60.39 | 60.56 | 2,953 | -0.37(-0.61%) |
Oct 26, 2015 | 61.09 | 61.09 | 60.87 | 60.93 | 18,031 | -0.40(-0.65%) |
Oct 23, 2015 | 61.34 | 61.35 | 61.05 | 61.33 | 6,021 | +0.49(+0.81%) |
Oct 22, 2015 | 60.58 | 60.84 | 60.58 | 60.84 | 7,755 | +0.83(+1.38%) |
Oct 21, 2015 | 60.62 | 60.62 | 60.01 | 60.01 | 9,378 | -0.56(-0.92%) |
Oct 20, 2015 | 60.62 | 60.69 | 60.51 | 60.56 | 11,790 | -0.08(-0.13%) |
Oct 19, 2015 | 60.45 | 60.64 | 60.28 | 60.64 | 73,619 | +0.12(+0.19%) |
Oct 16, 2015 | 60.83 | 60.83 | 60.33 | 60.52 | 1,741 | +0.05(+0.09%) |
Oct 15, 2015 | 59.85 | 60.47 | 59.70 | 60.47 | 9,693 | +0.67(+1.13%) |
Oct 14, 2015 | 60.17 | 60.17 | 59.66 | 59.80 | 7,436 | -0.24(-0.39%) |
Oct 13, 2015 | 60.11 | 60.64 | 60.03 | 60.03 | 231,440 | -0.27(-0.46%) |
Oct 12, 2015 | 60.25 | 60.35 | 60.10 | 60.31 | 9,935 | +0.05(+0.08%) |
Oct 09, 2015 | 60.39 | 60.39 | 60.21 | 60.26 | 16,619 | -0.10(-0.16%) |
Oct 08, 2015 | 59.71 | 60.48 | 59.71 | 60.36 | 6,996 | +0.67(+1.13%) |
Oct 07, 2015 | 59.54 | 59.69 | 59.11 | 59.68 | 11,680 | +0.65(+1.11%) |
Oct 06, 2015 | 59.04 | 59.34 | 58.87 | 59.03 | 13,504 | -0.02(-0.03%) |
Oct 05, 2015 | 58.92 | 59.13 | 58.92 | 59.05 | 5,263 | +1.68(+2.93%) |
Oct 02, 2015 | 56.04 | 57.36 | 56.04 | 57.36 | 74,924 | +0.77(+1.37%) |