Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.11 | 57.18 | 57.18 | 57.18 | 963,800 | -0.30(-0.52%) |
Dec 30, 2015 | 58.03 | 58.05 | 57.29 | 57.48 | 766,896 | -0.57(-0.98%) |
Dec 29, 2015 | 58.33 | 58.48 | 57.03 | 58.05 | 936,782 | +0.15(+0.26%) |
Dec 28, 2015 | 58.23 | 58.51 | 57.28 | 57.90 | 1,002,584 | -0.41(-0.70%) |
Dec 24, 2015 | 58.34 | 58.31 | 58.31 | 58.31 | 635,400 | +0.21(+0.36%) |
Dec 23, 2015 | 58.02 | 59.05 | 57.56 | 58.10 | 1,384,540 | +0.40(+0.69%) |
Dec 22, 2015 | 57.54 | 58.16 | 57.42 | 57.70 | 1,561,616 | +0.12(+0.21%) |
Dec 21, 2015 | 57.33 | 57.79 | 56.81 | 57.58 | 2,033,500 | +0.42(+0.73%) |
Dec 18, 2015 | 57.74 | 58.14 | 56.89 | 57.16 | 3,770,405 | -0.98(-1.69%) |
Dec 17, 2015 | 59.53 | 59.77 | 57.99 | 58.14 | 1,439,295 | -1.02(-1.73%) |
Dec 16, 2015 | 58.43 | 59.27 | 57.80 | 59.16 | 2,083,947 | +1.07(+1.85%) |
Dec 15, 2015 | 58.05 | 59.16 | 57.98 | 58.09 | 1,449,274 | +0.50(+0.87%) |
Dec 14, 2015 | 59.22 | 59.43 | 57.01 | 57.59 | 3,076,592 | -1.41(-2.39%) |
Dec 11, 2015 | 59.46 | 60.36 | 58.78 | 59.00 | 2,485,927 | -1.13(-1.88%) |
Dec 10, 2015 | 59.75 | 60.72 | 59.68 | 60.13 | 1,091,156 | +0.28(+0.47%) |
Dec 09, 2015 | 60.18 | 60.88 | 59.02 | 59.85 | 1,653,757 | -0.59(-0.98%) |
Dec 08, 2015 | 60.62 | 61.06 | 60.06 | 60.44 | 1,021,563 | -0.95(-1.55%) |
Dec 07, 2015 | 61.27 | 61.50 | 60.54 | 61.39 | 1,051,061 | -0.13(-0.21%) |
Dec 04, 2015 | 60.64 | 61.68 | 60.55 | 61.52 | 1,148,671 | +0.84(+1.38%) |
Dec 03, 2015 | 62.33 | 62.41 | 60.03 | 60.68 | 2,014,254 | -1.57(-2.52%) |
Dec 02, 2015 | 63.74 | 63.74 | 61.93 | 62.25 | 1,048,848 | -1.41(-2.21%) |
Dec 01, 2015 | 62.79 | 63.80 | 62.59 | 63.66 | 1,169,154 | +0.95(+1.51%) |
Nov 30, 2015 | 63.04 | 63.06 | 62.20 | 62.71 | 1,128,414 | -0.36(-0.57%) |
Nov 27, 2015 | 63.13 | 63.51 | 62.16 | 63.07 | 347,264 | +0.17(+0.27%) |
Nov 25, 2015 | 62.89 | 62.90 | 62.90 | 62.90 | 501,900 | -0.06(-0.10%) |
Nov 24, 2015 | 62.65 | 63.69 | 62.41 | 62.96 | 975,158 | -0.24(-0.38%) |
Nov 23, 2015 | 63.77 | 64.21 | 62.73 | 63.20 | 666,949 | -0.62(-0.97%) |
Nov 20, 2015 | 64.44 | 64.44 | 63.48 | 63.82 | 869,448 | +0.08(+0.13%) |
Nov 19, 2015 | 64.47 | 64.58 | 63.40 | 63.74 | 854,498 | -0.62(-0.96%) |
Nov 18, 2015 | 62.42 | 64.48 | 62.33 | 64.36 | 1,547,639 | +2.19(+3.52%) |
Nov 17, 2015 | 62.48 | 62.84 | 61.91 | 62.17 | 773,310 | -0.28(-0.45%) |
Nov 16, 2015 | 62.63 | 63.13 | 61.66 | 62.45 | 933,432 | -0.17(-0.27%) |
Nov 13, 2015 | 62.60 | 63.11 | 62.15 | 62.62 | 1,009,475 | -0.37(-0.59%) |
Nov 12, 2015 | 62.37 | 63.24 | 61.73 | 62.99 | 968,054 | +0.55(+0.88%) |
Nov 11, 2015 | 62.84 | 62.89 | 61.90 | 62.44 | 927,923 | +0.05(+0.08%) |
Nov 10, 2015 | 62.54 | 63.94 | 62.09 | 62.39 | 1,506,712 | -0.70(-1.11%) |
Nov 09, 2015 | 60.75 | 64.42 | 60.04 | 63.09 | 2,354,768 | -0.65(-1.02%) |
Nov 06, 2015 | 63.00 | 64.00 | 62.10 | 63.74 | 2,007,160 | +0.39(+0.62%) |
Nov 05, 2015 | 63.52 | 64.18 | 62.66 | 63.35 | 1,420,388 | -0.19(-0.30%) |
Nov 04, 2015 | 65.35 | 65.49 | 63.32 | 63.54 | 1,778,910 | -1.53(-2.35%) |
Nov 03, 2015 | 63.60 | 65.44 | 63.57 | 65.07 | 1,249,597 | +1.23(+1.93%) |
Nov 02, 2015 | 63.05 | 64.19 | 62.59 | 63.84 | 922,049 | +0.87(+1.38%) |
Oct 30, 2015 | 63.61 | 63.91 | 62.79 | 62.97 | 1,245,959 | -0.47(-0.74%) |
Oct 29, 2015 | 63.23 | 63.83 | 63.03 | 63.44 | 609,401 | -0.20(-0.31%) |
Oct 28, 2015 | 61.89 | 63.82 | 61.61 | 63.64 | 1,133,957 | +1.78(+2.88%) |
Oct 27, 2015 | 61.98 | 62.45 | 61.44 | 61.86 | 1,026,422 | -0.43(-0.69%) |
Oct 26, 2015 | 63.01 | 63.24 | 62.12 | 62.29 | 905,820 | -0.14(-0.22%) |
Oct 23, 2015 | 62.05 | 62.50 | 61.58 | 62.43 | 1,088,733 | +1.06(+1.73%) |
Oct 22, 2015 | 61.35 | 61.84 | 61.19 | 61.37 | 992,645 | +0.36(+0.59%) |
Oct 21, 2015 | 62.31 | 62.44 | 60.95 | 61.01 | 855,271 | -1.17(-1.88%) |
Oct 20, 2015 | 61.17 | 62.41 | 60.94 | 62.18 | 1,263,464 | +0.88(+1.44%) |
Oct 19, 2015 | 61.89 | 61.95 | 60.48 | 61.30 | 1,265,642 | -0.71(-1.14%) |
Oct 16, 2015 | 61.78 | 62.09 | 60.69 | 62.01 | 722,479 | +0.16(+0.26%) |
Oct 15, 2015 | 61.16 | 61.96 | 60.94 | 61.85 | 853,202 | +0.88(+1.44%) |
Oct 14, 2015 | 62.08 | 62.14 | 60.76 | 60.97 | 906,429 | -1.02(-1.65%) |
Oct 13, 2015 | 61.74 | 62.61 | 61.32 | 61.99 | 922,845 | -0.41(-0.66%) |
Oct 12, 2015 | 62.81 | 62.98 | 62.08 | 62.40 | 589,816 | -0.16(-0.26%) |
Oct 09, 2015 | 62.95 | 63.24 | 61.85 | 62.56 | 941,142 | -0.41(-0.65%) |
Oct 08, 2015 | 62.31 | 63.24 | 61.26 | 62.97 | 1,531,395 | +1.93(+3.16%) |
Oct 07, 2015 | 60.08 | 61.21 | 59.44 | 61.04 | 1,761,769 | +1.49(+2.50%) |
Oct 06, 2015 | 59.43 | 60.30 | 59.07 | 59.55 | 1,107,178 | +0.17(+0.29%) |
Oct 05, 2015 | 59.15 | 59.67 | 58.99 | 59.38 | 1,300,462 | +0.42(+0.71%) |
Oct 02, 2015 | 58.49 | 59.27 | 57.94 | 58.96 | 2,187,176 | +0.16(+0.27%) |