Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.20 | 61.40 | 61.40 | 61.40 | 241,755 | -1.20(-1.92%) |
Dec 30, 2015 | 61.60 | 65.00 | 61.60 | 62.60 | 359,122 | -0.20(-0.32%) |
Dec 29, 2015 | 62.80 | 64.40 | 62.20 | 62.80 | 258,004 | +0.00(+0.00%) |
Dec 28, 2015 | 64.80 | 65.50 | 62.00 | 62.80 | 312,304 | -2.80(-4.27%) |
Dec 24, 2015 | 65.00 | 65.60 | 65.60 | 65.60 | 164,810 | +0.20(+0.31%) |
Dec 23, 2015 | 62.40 | 67.00 | 62.00 | 65.40 | 347,423 | +3.20(+5.14%) |
Dec 22, 2015 | 61.40 | 63.20 | 61.00 | 62.20 | 282,063 | +0.40(+0.65%) |
Dec 21, 2015 | 63.20 | 64.40 | 61.60 | 61.80 | 217,474 | -1.20(-1.90%) |
Dec 18, 2015 | 63.00 | 64.80 | 62.00 | 63.00 | 784,618 | -0.40(-0.63%) |
Dec 17, 2015 | 63.20 | 64.80 | 62.90 | 63.40 | 241,027 | +0.00(+0.00%) |
Dec 16, 2015 | 62.80 | 63.60 | 61.00 | 63.40 | 331,342 | +1.20(+1.93%) |
Dec 15, 2015 | 61.80 | 63.60 | 60.80 | 62.20 | 284,561 | +0.00(+0.00%) |
Dec 14, 2015 | 59.80 | 63.80 | 59.60 | 62.20 | 499,059 | +2.60(+4.36%) |
Dec 11, 2015 | 61.00 | 62.00 | 58.20 | 59.60 | 379,385 | -2.00(-3.25%) |
Dec 10, 2015 | 60.20 | 64.00 | 60.00 | 61.60 | 638,873 | +1.20(+1.99%) |
Dec 09, 2015 | 59.20 | 60.60 | 58.20 | 60.40 | 314,628 | +0.40(+0.67%) |
Dec 08, 2015 | 56.20 | 60.20 | 55.00 | 60.00 | 381,794 | +2.80(+4.90%) |
Dec 07, 2015 | 61.20 | 61.40 | 56.80 | 57.20 | 437,814 | -4.00(-6.54%) |
Dec 04, 2015 | 60.60 | 61.80 | 60.00 | 61.20 | 289,849 | +0.40(+0.66%) |
Dec 03, 2015 | 62.00 | 63.60 | 60.20 | 60.80 | 426,816 | -0.80(-1.30%) |
Dec 02, 2015 | 57.00 | 63.00 | 57.00 | 61.60 | 798,083 | +4.20(+7.32%) |
Dec 01, 2015 | 57.00 | 57.80 | 57.00 | 57.40 | 245,260 | -0.40(-0.69%) |
Nov 30, 2015 | 58.00 | 58.20 | 57.00 | 57.80 | 194,686 | -0.20(-0.34%) |
Nov 27, 2015 | 58.20 | 58.60 | 57.60 | 58.00 | 105,513 | +0.20(+0.35%) |
Nov 25, 2015 | 57.40 | 57.80 | 57.80 | 57.80 | 226,270 | +0.40(+0.70%) |
Nov 24, 2015 | 55.80 | 57.60 | 55.40 | 57.40 | 371,704 | +1.40(+2.50%) |
Nov 23, 2015 | 54.40 | 58.40 | 54.40 | 56.00 | 476,499 | +1.60(+2.94%) |
Nov 20, 2015 | 55.60 | 56.40 | 54.20 | 54.40 | 230,855 | -1.40(-2.51%) |
Nov 19, 2015 | 53.60 | 56.00 | 53.00 | 55.80 | 420,367 | +2.00(+3.72%) |
Nov 18, 2015 | 55.00 | 57.00 | 53.20 | 53.80 | 956,283 | -1.40(-2.54%) |
Nov 17, 2015 | 52.40 | 56.20 | 52.00 | 55.20 | 926,295 | +2.40(+4.55%) |
Nov 16, 2015 | 51.60 | 53.60 | 50.80 | 52.80 | 369,837 | +1.40(+2.72%) |
Nov 13, 2015 | 53.40 | 54.00 | 50.80 | 51.40 | 510,811 | -1.80(-3.38%) |
Nov 12, 2015 | 53.60 | 55.00 | 53.00 | 53.20 | 349,040 | -0.80(-1.48%) |
Nov 11, 2015 | 54.20 | 55.00 | 53.20 | 54.00 | 278,172 | -0.20(-0.37%) |
Nov 10, 2015 | 54.00 | 55.00 | 52.60 | 54.20 | 510,942 | +0.60(+1.12%) |
Nov 09, 2015 | 55.20 | 55.60 | 53.00 | 53.60 | 777,949 | -1.00(-1.83%) |
Nov 06, 2015 | 57.80 | 58.00 | 53.30 | 54.60 | 1,103,450 | -3.60(-6.19%) |
Nov 05, 2015 | 60.20 | 60.40 | 58.00 | 58.20 | 904,327 | -1.20(-2.02%) |
Nov 04, 2015 | 57.00 | 59.60 | 55.60 | 59.40 | 4,203,028 | -21.20(-26.30%) |
Nov 03, 2015 | 77.40 | 81.00 | 76.20 | 80.60 | 683,820 | +4.00(+5.22%) |
Nov 02, 2015 | 75.00 | 77.00 | 73.20 | 76.60 | 277,841 | +2.40(+3.23%) |
Oct 30, 2015 | 71.60 | 74.40 | 71.40 | 74.20 | 266,043 | +2.60(+3.63%) |
Oct 29, 2015 | 71.80 | 74.80 | 71.60 | 71.60 | 293,287 | -0.20(-0.28%) |
Oct 28, 2015 | 69.00 | 72.00 | 68.20 | 71.80 | 266,437 | +3.20(+4.66%) |
Oct 27, 2015 | 69.60 | 70.00 | 67.40 | 68.60 | 309,467 | -1.00(-1.44%) |
Oct 26, 2015 | 72.00 | 72.40 | 68.80 | 69.60 | 313,858 | -2.80(-3.87%) |
Oct 23, 2015 | 74.80 | 74.80 | 72.00 | 72.40 | 357,862 | -1.20(-1.63%) |
Oct 22, 2015 | 72.60 | 75.40 | 72.40 | 73.60 | 249,714 | +0.80(+1.10%) |
Oct 21, 2015 | 75.40 | 75.60 | 72.80 | 72.80 | 197,190 | -2.60(-3.45%) |
Oct 20, 2015 | 72.80 | 75.50 | 72.20 | 75.40 | 334,330 | +2.60(+3.57%) |
Oct 19, 2015 | 76.20 | 76.20 | 72.20 | 72.80 | 413,924 | -3.60(-4.71%) |
Oct 16, 2015 | 73.40 | 77.00 | 73.00 | 76.40 | 285,722 | +2.60(+3.52%) |
Oct 15, 2015 | 72.80 | 74.40 | 72.40 | 73.80 | 253,642 | +1.20(+1.65%) |
Oct 14, 2015 | 73.80 | 75.20 | 72.40 | 72.60 | 221,153 | -0.80(-1.09%) |
Oct 13, 2015 | 74.60 | 76.60 | 73.20 | 73.40 | 296,137 | -1.80(-2.39%) |
Oct 12, 2015 | 78.00 | 78.04 | 74.00 | 75.20 | 268,663 | -2.10(-2.72%) |
Oct 09, 2015 | 76.60 | 78.80 | 75.20 | 77.30 | 397,571 | +0.10(+0.13%) |
Oct 08, 2015 | 72.60 | 78.80 | 72.60 | 77.20 | 500,158 | +0.80(+1.05%) |
Oct 07, 2015 | 71.20 | 76.40 | 70.40 | 76.40 | 549,719 | +6.20(+8.83%) |
Oct 06, 2015 | 71.80 | 73.20 | 69.20 | 70.20 | 421,048 | -1.80(-2.50%) |
Oct 05, 2015 | 68.40 | 72.80 | 68.40 | 72.00 | 445,259 | +3.80(+5.57%) |
Oct 02, 2015 | 64.20 | 68.60 | 63.60 | 68.20 | 373,941 | +3.20(+4.92%) |