Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.13 | 74.63 | 74.63 | 74.63 | 1,101,900 | -1.25(-1.65%) |
Dec 30, 2015 | 74.23 | 77.24 | 74.15 | 75.88 | 897,836 | +1.75(+2.36%) |
Dec 29, 2015 | 74.80 | 74.94 | 73.73 | 74.13 | 729,210 | -0.15(-0.20%) |
Dec 28, 2015 | 75.61 | 76.66 | 73.82 | 74.28 | 1,081,812 | -2.12(-2.77%) |
Dec 24, 2015 | 76.17 | 76.40 | 76.40 | 76.40 | 631,900 | -0.26(-0.34%) |
Dec 23, 2015 | 75.26 | 77.57 | 75.03 | 76.66 | 1,389,668 | +1.90(+2.54%) |
Dec 22, 2015 | 72.53 | 74.94 | 72.02 | 74.76 | 1,235,705 | +3.12(+4.36%) |
Dec 21, 2015 | 71.94 | 72.39 | 70.55 | 71.64 | 1,266,375 | +0.40(+0.56%) |
Dec 18, 2015 | 71.62 | 73.22 | 70.87 | 71.24 | 1,950,809 | -0.38(-0.53%) |
Dec 17, 2015 | 74.43 | 74.79 | 70.28 | 71.62 | 1,799,442 | -2.83(-3.80%) |
Dec 16, 2015 | 73.95 | 74.82 | 72.32 | 74.45 | 1,623,531 | +0.81(+1.10%) |
Dec 15, 2015 | 70.87 | 74.28 | 70.70 | 73.64 | 2,581,625 | +4.42(+6.39%) |
Dec 14, 2015 | 69.70 | 71.54 | 67.00 | 69.22 | 1,623,372 | -0.15(-0.22%) |
Dec 11, 2015 | 70.15 | 71.01 | 67.46 | 69.37 | 2,072,975 | -1.87(-2.62%) |
Dec 10, 2015 | 70.92 | 71.92 | 70.08 | 71.24 | 1,464,908 | +0.36(+0.51%) |
Dec 09, 2015 | 71.83 | 73.20 | 69.92 | 70.88 | 2,701,062 | -1.27(-1.76%) |
Dec 08, 2015 | 73.44 | 73.76 | 69.77 | 72.15 | 3,218,872 | -2.58(-3.45%) |
Dec 07, 2015 | 74.98 | 75.93 | 71.35 | 74.73 | 3,244,910 | +0.00(+0.00%) |
Dec 04, 2015 | 72.30 | 74.83 | 71.95 | 74.73 | 2,260,214 | +2.53(+3.50%) |
Dec 03, 2015 | 74.34 | 76.50 | 71.73 | 72.20 | 6,093,949 | -0.16(-0.22%) |
Dec 02, 2015 | 71.24 | 74.48 | 71.12 | 72.36 | 3,873,581 | +0.88(+1.23%) |
Dec 01, 2015 | 68.45 | 71.51 | 67.42 | 71.48 | 3,027,555 | +3.57(+5.26%) |
Nov 30, 2015 | 66.40 | 68.52 | 65.20 | 67.91 | 2,307,245 | +1.62(+2.44%) |
Nov 27, 2015 | 66.32 | 67.30 | 66.15 | 66.29 | 735,697 | +0.23(+0.35%) |
Nov 25, 2015 | 65.99 | 66.06 | 66.06 | 66.06 | 1,654,100 | -0.03(-0.05%) |
Nov 24, 2015 | 65.04 | 67.62 | 65.00 | 66.09 | 2,493,683 | -0.01(-0.02%) |
Nov 23, 2015 | 65.80 | 66.93 | 63.39 | 66.10 | 6,015,783 | +5.10(+8.36%) |
Nov 20, 2015 | 59.81 | 62.99 | 59.60 | 61.00 | 2,474,507 | +0.92(+1.53%) |
Nov 19, 2015 | 58.15 | 60.54 | 56.46 | 60.08 | 3,360,687 | +2.47(+4.29%) |
Nov 18, 2015 | 56.45 | 57.80 | 55.56 | 57.61 | 3,080,675 | +0.11(+0.19%) |
Nov 17, 2015 | 57.13 | 60.71 | 55.23 | 57.50 | 2,504,439 | +0.28(+0.49%) |
Nov 16, 2015 | 56.50 | 58.96 | 55.37 | 57.22 | 2,891,522 | +0.28(+0.49%) |
Nov 13, 2015 | 53.22 | 57.68 | 53.07 | 56.94 | 3,865,464 | +3.53(+6.61%) |
Nov 12, 2015 | 56.19 | 56.36 | 52.59 | 53.41 | 7,320,033 | -3.71(-6.50%) |
Nov 11, 2015 | 61.76 | 62.94 | 56.25 | 57.12 | 5,377,507 | -5.46(-8.72%) |
Nov 10, 2015 | 57.57 | 64.65 | 54.17 | 62.58 | 14,009,599 | +4.57(+7.88%) |
Nov 09, 2015 | 70.00 | 70.21 | 52.01 | 58.01 | 12,301,391 | -11.88(-17.00%) |
Nov 06, 2015 | 67.35 | 70.35 | 65.77 | 69.89 | 2,433,664 | +3.38(+5.08%) |
Nov 05, 2015 | 70.34 | 71.42 | 65.46 | 66.51 | 2,715,658 | -4.12(-5.83%) |
Nov 04, 2015 | 70.41 | 73.36 | 69.60 | 70.63 | 2,187,145 | +0.32(+0.46%) |
Nov 03, 2015 | 67.92 | 70.51 | 67.06 | 70.31 | 1,562,409 | +2.52(+3.72%) |
Nov 02, 2015 | 66.48 | 69.10 | 66.41 | 67.79 | 2,231,868 | +2.12(+3.23%) |
Oct 30, 2015 | 69.91 | 70.71 | 65.55 | 65.67 | 2,714,160 | -4.32(-6.17%) |
Oct 29, 2015 | 70.09 | 73.68 | 69.43 | 69.99 | 2,276,172 | -0.10(-0.14%) |
Oct 28, 2015 | 67.57 | 73.28 | 67.03 | 70.09 | 2,963,077 | +2.19(+3.23%) |
Oct 27, 2015 | 67.09 | 68.39 | 65.30 | 67.90 | 2,148,218 | +0.94(+1.40%) |
Oct 26, 2015 | 65.11 | 67.72 | 63.69 | 66.96 | 3,311,753 | +1.21(+1.84%) |
Oct 23, 2015 | 59.57 | 69.69 | 59.57 | 65.75 | 4,520,423 | +7.14(+12.18%) |
Oct 22, 2015 | 60.57 | 60.97 | 56.16 | 58.61 | 4,354,741 | -1.87(-3.09%) |
Oct 21, 2015 | 64.39 | 64.70 | 55.30 | 60.48 | 5,941,359 | -3.59(-5.60%) |
Oct 20, 2015 | 67.19 | 67.47 | 63.45 | 64.07 | 3,911,142 | -3.55(-5.25%) |
Oct 19, 2015 | 67.70 | 68.49 | 66.50 | 67.62 | 2,229,557 | -0.51(-0.75%) |
Oct 16, 2015 | 67.29 | 68.68 | 66.78 | 68.13 | 1,737,051 | +1.23(+1.84%) |
Oct 15, 2015 | 62.89 | 67.19 | 62.40 | 66.90 | 2,425,153 | +1.32(+2.01%) |
Oct 14, 2015 | 65.88 | 67.37 | 64.26 | 65.58 | 2,089,391 | +0.59(+0.91%) |
Oct 13, 2015 | 65.70 | 67.35 | 64.84 | 64.99 | 2,556,336 | -0.90(-1.37%) |
Oct 12, 2015 | 66.75 | 67.25 | 64.63 | 65.89 | 1,379,584 | -0.84(-1.26%) |
Oct 09, 2015 | 69.00 | 69.18 | 66.13 | 66.73 | 2,361,054 | -1.81(-2.64%) |
Oct 08, 2015 | 64.87 | 69.38 | 64.59 | 68.54 | 3,795,870 | +3.27(+5.01%) |
Oct 07, 2015 | 63.20 | 66.28 | 61.85 | 65.27 | 3,874,624 | +2.29(+3.64%) |
Oct 06, 2015 | 63.14 | 66.50 | 59.72 | 62.98 | 6,270,173 | +1.57(+2.56%) |
Oct 05, 2015 | 66.31 | 66.86 | 61.26 | 61.41 | 3,862,222 | -4.46(-6.77%) |
Oct 02, 2015 | 61.75 | 65.88 | 61.63 | 65.87 | 3,937,888 | +2.39(+3.76%) |