Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 70.72 | 70.11 | 70.11 | 70.11 | 1,221,075 | -0.66(-0.94%) |
Dec 30, 2015 | 71.29 | 71.71 | 70.42 | 70.78 | 979,013 | -0.51(-0.72%) |
Dec 29, 2015 | 71.08 | 71.77 | 70.42 | 71.29 | 1,516,221 | +0.64(+0.90%) |
Dec 28, 2015 | 70.78 | 70.78 | 69.68 | 70.65 | 1,229,442 | -0.32(-0.45%) |
Dec 24, 2015 | 70.81 | 70.97 | 70.97 | 70.97 | 485,258 | -0.03(-0.04%) |
Dec 23, 2015 | 71.12 | 71.38 | 70.68 | 71.00 | 1,178,707 | +0.20(+0.29%) |
Dec 22, 2015 | 70.18 | 70.85 | 69.07 | 70.79 | 1,683,521 | +1.27(+1.83%) |
Dec 21, 2015 | 68.83 | 69.58 | 68.11 | 69.52 | 1,842,524 | +1.51(+2.22%) |
Dec 18, 2015 | 68.88 | 69.16 | 67.88 | 68.01 | 3,862,077 | -1.47(-2.11%) |
Dec 17, 2015 | 71.06 | 71.32 | 69.44 | 69.48 | 1,740,674 | -1.37(-1.93%) |
Dec 16, 2015 | 71.05 | 71.35 | 69.11 | 70.85 | 2,069,660 | +0.28(+0.40%) |
Dec 15, 2015 | 69.69 | 71.20 | 69.30 | 70.56 | 2,672,765 | +2.09(+3.06%) |
Dec 14, 2015 | 69.81 | 70.08 | 67.69 | 68.47 | 2,210,916 | -1.17(-1.69%) |
Dec 11, 2015 | 69.78 | 70.33 | 69.33 | 69.65 | 2,466,188 | -1.01(-1.42%) |
Dec 10, 2015 | 69.51 | 71.23 | 68.94 | 70.65 | 2,633,732 | +1.51(+2.18%) |
Dec 09, 2015 | 70.82 | 70.98 | 68.69 | 69.14 | 2,710,595 | -1.84(-2.59%) |
Dec 08, 2015 | 69.78 | 71.24 | 68.29 | 70.98 | 5,100,940 | +2.22(+3.22%) |
Dec 07, 2015 | 68.48 | 69.30 | 67.93 | 68.76 | 2,006,305 | +0.45(+0.66%) |
Dec 04, 2015 | 67.43 | 68.64 | 67.20 | 68.31 | 2,591,228 | +1.09(+1.62%) |
Dec 03, 2015 | 69.81 | 70.12 | 66.97 | 67.22 | 2,630,940 | -1.94(-2.81%) |
Dec 02, 2015 | 69.69 | 70.27 | 69.08 | 69.17 | 2,344,121 | -0.83(-1.18%) |
Dec 01, 2015 | 68.86 | 70.01 | 68.78 | 69.99 | 2,368,369 | +1.22(+1.78%) |
Nov 30, 2015 | 68.68 | 69.04 | 67.96 | 68.77 | 1,789,056 | +0.50(+0.73%) |
Nov 27, 2015 | 68.11 | 68.58 | 67.77 | 68.27 | 525,405 | +0.31(+0.45%) |
Nov 25, 2015 | 67.94 | 67.96 | 67.96 | 67.96 | 1,241,387 | -0.01(-0.01%) |
Nov 24, 2015 | 67.66 | 68.33 | 67.26 | 67.97 | 1,651,415 | +0.26(+0.39%) |
Nov 23, 2015 | 68.86 | 69.06 | 67.55 | 67.71 | 2,000,720 | -1.22(-1.77%) |
Nov 20, 2015 | 68.99 | 69.51 | 68.52 | 68.93 | 1,829,472 | +0.40(+0.59%) |
Nov 19, 2015 | 68.93 | 69.18 | 68.17 | 68.52 | 2,417,530 | -0.45(-0.65%) |
Nov 18, 2015 | 68.18 | 69.07 | 67.87 | 68.97 | 1,730,918 | +0.59(+0.86%) |
Nov 17, 2015 | 68.08 | 69.18 | 67.70 | 68.38 | 2,245,079 | +0.31(+0.45%) |
Nov 16, 2015 | 66.24 | 68.16 | 65.97 | 68.08 | 2,334,292 | +1.62(+2.43%) |
Nov 13, 2015 | 66.69 | 67.30 | 66.39 | 66.46 | 3,353,764 | +0.11(+0.17%) |
Nov 12, 2015 | 66.90 | 67.28 | 65.97 | 66.34 | 2,226,698 | -1.21(-1.80%) |
Nov 11, 2015 | 67.34 | 68.21 | 66.77 | 67.56 | 1,636,181 | +0.35(+0.52%) |
Nov 10, 2015 | 67.45 | 68.08 | 66.84 | 67.21 | 2,468,689 | -0.51(-0.75%) |
Nov 09, 2015 | 67.39 | 67.88 | 66.86 | 67.72 | 2,811,288 | +0.09(+0.13%) |
Nov 06, 2015 | 67.78 | 68.12 | 66.67 | 67.63 | 2,686,174 | -0.15(-0.22%) |
Nov 05, 2015 | 67.92 | 68.59 | 66.70 | 67.78 | 3,612,893 | +0.05(+0.08%) |
Nov 04, 2015 | 67.57 | 67.72 | 66.66 | 67.72 | 3,005,436 | +0.59(+0.88%) |
Nov 03, 2015 | 67.37 | 67.43 | 66.41 | 67.13 | 3,218,565 | -0.23(-0.34%) |
Nov 02, 2015 | 67.56 | 67.78 | 66.77 | 67.36 | 3,057,067 | +0.01(+0.01%) |
Oct 30, 2015 | 66.70 | 67.54 | 66.17 | 67.35 | 2,558,987 | +0.66(+0.99%) |
Oct 29, 2015 | 65.97 | 66.83 | 65.67 | 66.70 | 2,714,079 | +0.09(+0.13%) |
Oct 28, 2015 | 66.55 | 67.00 | 65.26 | 66.61 | 4,256,263 | +0.56(+0.85%) |
Oct 27, 2015 | 65.75 | 66.40 | 65.62 | 66.04 | 3,600,688 | +0.03(+0.04%) |
Oct 26, 2015 | 65.17 | 66.04 | 64.58 | 66.02 | 4,001,968 | +0.44(+0.67%) |
Oct 23, 2015 | 65.13 | 65.92 | 64.04 | 65.58 | 6,280,147 | +1.72(+2.70%) |
Oct 22, 2015 | 62.96 | 65.45 | 62.45 | 63.85 | 8,166,065 | +1.60(+2.57%) |
Oct 21, 2015 | 63.76 | 68.03 | 62.00 | 62.25 | 21,272,148 | +0.67(+1.09%) |
Oct 20, 2015 | 58.55 | 63.31 | 58.48 | 61.59 | 6,236,823 | +2.10(+3.53%) |
Oct 19, 2015 | 59.65 | 60.71 | 59.03 | 59.48 | 1,718,041 | -0.56(-0.94%) |
Oct 16, 2015 | 59.35 | 60.13 | 58.53 | 60.05 | 2,496,944 | +0.72(+1.22%) |
Oct 15, 2015 | 59.58 | 60.15 | 58.06 | 59.33 | 2,762,500 | +0.15(+0.25%) |
Oct 14, 2015 | 56.79 | 60.04 | 56.38 | 59.18 | 4,110,169 | +2.34(+4.12%) |
Oct 13, 2015 | 57.86 | 58.38 | 56.79 | 56.84 | 1,931,417 | -1.63(-2.78%) |
Oct 12, 2015 | 58.44 | 58.99 | 58.13 | 58.46 | 896,920 | +0.01(+0.02%) |
Oct 09, 2015 | 58.83 | 59.35 | 58.30 | 58.45 | 1,342,764 | -0.74(-1.25%) |
Oct 08, 2015 | 57.96 | 59.24 | 57.54 | 59.19 | 1,589,580 | +0.66(+1.13%) |
Oct 07, 2015 | 58.03 | 59.02 | 57.25 | 58.53 | 2,865,280 | +1.15(+2.01%) |
Oct 06, 2015 | 57.18 | 57.64 | 56.51 | 57.38 | 2,466,460 | -0.15(-0.26%) |
Oct 05, 2015 | 56.57 | 58.07 | 56.47 | 57.53 | 2,946,708 | -0.23(-0.40%) |
Oct 02, 2015 | 55.70 | 57.79 | 55.60 | 57.76 | 2,629,480 | +1.09(+1.92%) |