Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 70.76 | 70.15 | 70.15 | 70.15 | 1,220,431 | -0.66(-0.94%) |
Dec 30, 2015 | 71.33 | 71.75 | 70.46 | 70.81 | 978,497 | -0.51(-0.72%) |
Dec 29, 2015 | 71.11 | 71.80 | 70.46 | 71.33 | 1,515,422 | +0.64(+0.90%) |
Dec 28, 2015 | 70.81 | 70.81 | 69.72 | 70.69 | 1,228,794 | -0.32(-0.45%) |
Dec 24, 2015 | 70.85 | 71.01 | 71.01 | 71.01 | 485,002 | -0.03(-0.04%) |
Dec 23, 2015 | 71.16 | 71.41 | 70.72 | 71.03 | 1,178,086 | +0.20(+0.29%) |
Dec 22, 2015 | 70.21 | 70.88 | 69.11 | 70.83 | 1,682,634 | +1.27(+1.83%) |
Dec 21, 2015 | 68.86 | 69.61 | 68.15 | 69.56 | 1,841,552 | +1.51(+2.22%) |
Dec 18, 2015 | 68.91 | 69.20 | 67.92 | 68.05 | 3,860,041 | -1.47(-2.11%) |
Dec 17, 2015 | 71.10 | 71.36 | 69.48 | 69.52 | 1,739,756 | -1.37(-1.93%) |
Dec 16, 2015 | 71.09 | 71.39 | 69.14 | 70.88 | 2,068,569 | +0.28(+0.40%) |
Dec 15, 2015 | 69.73 | 71.24 | 69.34 | 70.60 | 2,671,356 | +2.09(+3.06%) |
Dec 14, 2015 | 69.85 | 70.12 | 67.72 | 68.51 | 2,209,750 | -1.17(-1.69%) |
Dec 11, 2015 | 69.82 | 70.37 | 69.37 | 69.68 | 2,464,888 | -1.01(-1.42%) |
Dec 10, 2015 | 69.54 | 71.26 | 68.98 | 70.69 | 2,632,343 | +1.51(+2.18%) |
Dec 09, 2015 | 70.86 | 71.02 | 68.73 | 69.18 | 2,709,166 | -1.84(-2.59%) |
Dec 08, 2015 | 69.82 | 71.27 | 68.32 | 71.02 | 5,098,251 | +2.22(+3.22%) |
Dec 07, 2015 | 68.52 | 69.34 | 67.97 | 68.80 | 2,005,248 | +0.45(+0.66%) |
Dec 04, 2015 | 67.46 | 68.67 | 67.23 | 68.35 | 2,589,862 | +1.09(+1.62%) |
Dec 03, 2015 | 69.85 | 70.15 | 67.00 | 67.26 | 2,629,554 | -1.94(-2.81%) |
Dec 02, 2015 | 69.72 | 70.31 | 69.11 | 69.20 | 2,342,886 | -0.83(-1.18%) |
Dec 01, 2015 | 68.89 | 70.05 | 68.82 | 70.03 | 2,367,121 | +1.22(+1.78%) |
Nov 30, 2015 | 68.72 | 69.08 | 68.00 | 68.81 | 1,788,113 | +0.50(+0.73%) |
Nov 27, 2015 | 68.15 | 68.61 | 67.80 | 68.31 | 525,128 | +0.31(+0.45%) |
Nov 25, 2015 | 67.98 | 68.00 | 68.00 | 68.00 | 1,240,733 | -0.01(-0.01%) |
Nov 24, 2015 | 67.70 | 68.36 | 67.29 | 68.01 | 1,650,545 | +0.26(+0.39%) |
Nov 23, 2015 | 68.89 | 69.10 | 67.58 | 67.74 | 1,999,665 | -1.22(-1.77%) |
Nov 20, 2015 | 69.03 | 69.55 | 68.56 | 68.97 | 1,828,507 | +0.40(+0.59%) |
Nov 19, 2015 | 68.97 | 69.22 | 68.21 | 68.56 | 2,416,256 | -0.45(-0.65%) |
Nov 18, 2015 | 68.22 | 69.11 | 67.91 | 69.01 | 1,730,006 | +0.59(+0.86%) |
Nov 17, 2015 | 68.11 | 69.22 | 67.73 | 68.42 | 2,243,896 | +0.31(+0.45%) |
Nov 16, 2015 | 66.27 | 68.19 | 66.00 | 68.11 | 2,333,062 | +1.62(+2.43%) |
Nov 13, 2015 | 66.72 | 67.34 | 66.42 | 66.49 | 3,351,996 | +0.11(+0.17%) |
Nov 12, 2015 | 66.93 | 67.31 | 66.00 | 66.38 | 2,225,525 | -1.21(-1.80%) |
Nov 11, 2015 | 67.37 | 68.24 | 66.81 | 67.59 | 1,635,319 | +0.35(+0.52%) |
Nov 10, 2015 | 67.49 | 68.12 | 66.88 | 67.24 | 2,467,388 | -0.51(-0.75%) |
Nov 09, 2015 | 67.43 | 67.92 | 66.90 | 67.75 | 2,809,806 | +0.09(+0.13%) |
Nov 06, 2015 | 67.81 | 68.16 | 66.70 | 67.66 | 2,684,759 | -0.15(-0.22%) |
Nov 05, 2015 | 67.95 | 68.62 | 66.73 | 67.81 | 3,610,989 | +0.05(+0.08%) |
Nov 04, 2015 | 67.60 | 67.76 | 66.70 | 67.76 | 3,003,852 | +0.59(+0.88%) |
Nov 03, 2015 | 67.41 | 67.47 | 66.44 | 67.17 | 3,216,869 | -0.23(-0.34%) |
Nov 02, 2015 | 67.59 | 67.81 | 66.80 | 67.40 | 3,055,456 | +0.01(+0.01%) |
Oct 30, 2015 | 66.73 | 67.58 | 66.20 | 67.39 | 2,557,638 | +0.66(+0.99%) |
Oct 29, 2015 | 66.00 | 66.86 | 65.71 | 66.73 | 2,712,649 | +0.09(+0.13%) |
Oct 28, 2015 | 66.59 | 67.04 | 65.30 | 66.64 | 4,254,020 | +0.56(+0.85%) |
Oct 27, 2015 | 65.79 | 66.43 | 65.66 | 66.08 | 3,598,790 | +0.03(+0.04%) |
Oct 26, 2015 | 65.21 | 66.07 | 64.62 | 66.05 | 3,999,858 | +0.44(+0.67%) |
Oct 23, 2015 | 65.16 | 65.96 | 64.07 | 65.61 | 6,276,837 | +1.72(+2.70%) |
Oct 22, 2015 | 62.99 | 65.48 | 62.48 | 63.89 | 8,161,762 | +1.60(+2.57%) |
Oct 21, 2015 | 63.79 | 68.07 | 62.03 | 62.29 | 21,260,936 | +0.67(+1.09%) |
Oct 20, 2015 | 58.58 | 63.34 | 58.51 | 61.62 | 6,233,536 | +2.10(+3.53%) |
Oct 19, 2015 | 59.68 | 60.74 | 59.06 | 59.52 | 1,717,136 | -0.56(-0.94%) |
Oct 16, 2015 | 59.38 | 60.16 | 58.56 | 60.08 | 2,495,628 | +0.72(+1.22%) |
Oct 15, 2015 | 59.61 | 60.18 | 58.09 | 59.36 | 2,761,044 | +0.15(+0.25%) |
Oct 14, 2015 | 56.82 | 60.07 | 56.41 | 59.21 | 4,108,002 | +2.34(+4.12%) |
Oct 13, 2015 | 57.89 | 58.41 | 56.82 | 56.87 | 1,930,399 | -1.63(-2.78%) |
Oct 12, 2015 | 58.47 | 59.02 | 58.16 | 58.49 | 896,447 | +0.01(+0.02%) |
Oct 09, 2015 | 58.86 | 59.38 | 58.33 | 58.49 | 1,342,056 | -0.74(-1.25%) |
Oct 08, 2015 | 57.99 | 59.27 | 57.57 | 59.22 | 1,588,743 | +0.66(+1.13%) |
Oct 07, 2015 | 58.06 | 59.05 | 57.28 | 58.56 | 2,863,770 | +1.15(+2.01%) |
Oct 06, 2015 | 57.21 | 57.67 | 56.54 | 57.41 | 2,465,160 | -0.15(-0.26%) |
Oct 05, 2015 | 56.60 | 58.10 | 56.50 | 57.56 | 2,945,155 | -0.23(-0.40%) |
Oct 02, 2015 | 55.73 | 57.82 | 55.63 | 57.79 | 2,628,094 | +1.09(+1.92%) |