Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.45 | 58.18 | 58.18 | 58.18 | 84,960 | -1.32(-2.22%) |
Dec 30, 2015 | 60.60 | 60.87 | 59.42 | 59.50 | 65,039 | -1.00(-1.66%) |
Dec 29, 2015 | 60.00 | 60.88 | 59.53 | 60.51 | 97,751 | +0.41(+0.68%) |
Dec 28, 2015 | 59.68 | 60.43 | 59.08 | 60.09 | 86,247 | +0.34(+0.58%) |
Dec 24, 2015 | 59.98 | 59.75 | 59.75 | 59.75 | 30,723 | -0.22(-0.37%) |
Dec 23, 2015 | 59.10 | 60.06 | 58.80 | 59.97 | 114,234 | +1.09(+1.85%) |
Dec 22, 2015 | 58.74 | 59.55 | 57.97 | 58.88 | 111,023 | +0.06(+0.10%) |
Dec 21, 2015 | 58.73 | 59.52 | 58.23 | 58.82 | 121,945 | +0.57(+0.98%) |
Dec 18, 2015 | 58.58 | 59.16 | 58.11 | 58.25 | 275,056 | -0.57(-0.97%) |
Dec 17, 2015 | 59.38 | 59.78 | 58.77 | 58.82 | 89,104 | -0.51(-0.87%) |
Dec 16, 2015 | 59.00 | 59.57 | 57.75 | 59.34 | 91,419 | +0.60(+1.02%) |
Dec 15, 2015 | 58.67 | 59.29 | 57.67 | 58.74 | 101,888 | +0.44(+0.75%) |
Dec 14, 2015 | 59.48 | 60.04 | 58.01 | 58.30 | 147,665 | -1.44(-2.41%) |
Dec 11, 2015 | 58.91 | 59.86 | 58.63 | 59.74 | 184,718 | -0.17(-0.29%) |
Dec 10, 2015 | 61.09 | 61.72 | 59.77 | 59.91 | 99,210 | -1.35(-2.21%) |
Dec 09, 2015 | 61.85 | 62.53 | 61.02 | 61.26 | 133,209 | -0.66(-1.06%) |
Dec 08, 2015 | 62.64 | 63.21 | 57.10 | 61.92 | 143,976 | -1.04(-1.65%) |
Dec 07, 2015 | 65.27 | 65.27 | 61.40 | 62.95 | 114,969 | -2.60(-3.96%) |
Dec 04, 2015 | 64.93 | 65.69 | 64.40 | 65.55 | 71,613 | +0.59(+0.91%) |
Dec 03, 2015 | 64.73 | 66.15 | 64.51 | 64.96 | 95,175 | +0.33(+0.52%) |
Dec 02, 2015 | 64.57 | 65.26 | 64.35 | 64.63 | 93,702 | +0.13(+0.21%) |
Dec 01, 2015 | 65.57 | 65.57 | 63.91 | 64.49 | 130,490 | -0.69(-1.05%) |
Nov 30, 2015 | 64.76 | 65.54 | 64.47 | 65.18 | 110,784 | +0.74(+1.15%) |
Nov 27, 2015 | 64.03 | 65.27 | 63.46 | 64.44 | 60,965 | +0.25(+0.39%) |
Nov 25, 2015 | 64.18 | 64.19 | 64.19 | 64.19 | 79,124 | -0.11(-0.18%) |
Nov 24, 2015 | 61.87 | 64.42 | 61.35 | 64.30 | 181,780 | +2.33(+3.76%) |
Nov 23, 2015 | 61.61 | 62.62 | 61.44 | 61.97 | 123,412 | +0.02(+0.03%) |
Nov 20, 2015 | 61.67 | 62.87 | 61.67 | 61.95 | 80,650 | +0.69(+1.12%) |
Nov 19, 2015 | 62.55 | 62.55 | 60.98 | 61.27 | 69,977 | -1.12(-1.80%) |
Nov 18, 2015 | 61.23 | 62.60 | 61.00 | 62.39 | 131,196 | +1.11(+1.82%) |
Nov 17, 2015 | 59.97 | 61.42 | 59.54 | 61.28 | 153,843 | +1.24(+2.06%) |
Nov 16, 2015 | 59.56 | 60.12 | 58.98 | 60.04 | 95,447 | +0.36(+0.61%) |
Nov 13, 2015 | 58.96 | 60.48 | 58.79 | 59.68 | 82,892 | +0.20(+0.34%) |
Nov 12, 2015 | 61.05 | 61.58 | 59.40 | 59.48 | 93,233 | -1.98(-3.22%) |
Nov 11, 2015 | 62.44 | 63.11 | 61.41 | 61.46 | 91,734 | -0.60(-0.97%) |
Nov 10, 2015 | 61.69 | 62.43 | 60.62 | 62.06 | 147,416 | +0.23(+0.37%) |
Nov 09, 2015 | 62.01 | 62.12 | 60.67 | 61.83 | 149,003 | -0.05(-0.08%) |
Nov 06, 2015 | 61.66 | 62.32 | 60.95 | 61.88 | 101,682 | +0.31(+0.51%) |
Nov 05, 2015 | 61.30 | 62.08 | 60.07 | 61.56 | 116,021 | +0.43(+0.70%) |
Nov 04, 2015 | 62.59 | 64.07 | 60.80 | 61.13 | 135,118 | -1.67(-2.67%) |
Nov 03, 2015 | 65.81 | 65.81 | 62.58 | 62.81 | 211,064 | -2.74(-4.18%) |
Nov 02, 2015 | 65.06 | 66.14 | 65.05 | 65.55 | 145,660 | +0.55(+0.85%) |
Oct 30, 2015 | 66.36 | 66.59 | 64.79 | 65.00 | 155,879 | -1.28(-1.94%) |
Oct 29, 2015 | 65.07 | 67.48 | 65.07 | 66.28 | 125,682 | +0.79(+1.21%) |
Oct 28, 2015 | 63.01 | 65.50 | 62.74 | 65.49 | 127,210 | +2.55(+4.05%) |
Oct 27, 2015 | 63.40 | 63.71 | 62.24 | 62.94 | 165,234 | -0.86(-1.34%) |
Oct 26, 2015 | 63.61 | 64.81 | 63.42 | 63.80 | 114,018 | -0.10(-0.16%) |
Oct 23, 2015 | 63.70 | 64.21 | 63.30 | 63.90 | 112,709 | +0.88(+1.39%) |
Oct 22, 2015 | 62.90 | 63.90 | 62.32 | 63.03 | 134,591 | +0.52(+0.84%) |
Oct 21, 2015 | 63.29 | 64.18 | 61.98 | 62.51 | 103,917 | -0.78(-1.23%) |
Oct 20, 2015 | 64.90 | 65.55 | 63.15 | 63.29 | 189,994 | -1.80(-2.76%) |
Oct 19, 2015 | 64.82 | 64.82 | 64.08 | 65.08 | 83,403 | +0.28(+0.43%) |
Oct 16, 2015 | 63.92 | 65.40 | 63.54 | 64.81 | 107,178 | +1.15(+1.81%) |
Oct 15, 2015 | 62.67 | 63.76 | 61.79 | 63.66 | 97,840 | +1.03(+1.64%) |
Oct 14, 2015 | 62.91 | 63.66 | 62.39 | 62.63 | 109,133 | -0.46(-0.72%) |
Oct 13, 2015 | 62.59 | 63.30 | 59.95 | 63.09 | 114,117 | +0.10(+0.15%) |
Oct 12, 2015 | 63.00 | 63.35 | 62.04 | 62.99 | 131,312 | -0.04(-0.06%) |
Oct 09, 2015 | 61.78 | 63.79 | 61.63 | 63.03 | 148,859 | +1.48(+2.41%) |
Oct 08, 2015 | 60.07 | 61.65 | 60.07 | 61.54 | 171,808 | +1.26(+2.08%) |
Oct 07, 2015 | 60.56 | 60.97 | 59.83 | 60.29 | 213,773 | +0.21(+0.35%) |
Oct 06, 2015 | 59.88 | 60.43 | 59.17 | 60.08 | 114,869 | +0.16(+0.27%) |
Oct 05, 2015 | 59.00 | 60.13 | 59.00 | 59.92 | 102,257 | +1.16(+1.98%) |
Oct 02, 2015 | 57.10 | 58.76 | 56.53 | 58.76 | 121,583 | +1.33(+2.32%) |