Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.66 | 61.21 | 61.21 | 61.21 | 2,030,803 | -0.87(-1.41%) |
Dec 30, 2015 | 62.43 | 62.58 | 62.04 | 62.08 | 1,668,190 | -0.49(-0.79%) |
Dec 29, 2015 | 62.41 | 62.74 | 62.06 | 62.57 | 1,776,813 | +0.54(+0.87%) |
Dec 28, 2015 | 62.03 | 62.26 | 61.29 | 62.03 | 1,851,208 | -0.31(-0.50%) |
Dec 24, 2015 | 62.48 | 62.34 | 62.34 | 62.34 | 956,026 | -0.14(-0.23%) |
Dec 23, 2015 | 62.05 | 62.68 | 61.87 | 62.49 | 2,784,311 | +0.78(+1.26%) |
Dec 22, 2015 | 61.58 | 61.91 | 60.29 | 61.71 | 3,970,939 | +0.16(+0.26%) |
Dec 21, 2015 | 61.94 | 62.33 | 61.01 | 61.55 | 2,952,069 | +0.09(+0.15%) |
Dec 18, 2015 | 62.68 | 62.68 | 61.33 | 61.45 | 6,011,323 | -1.62(-2.57%) |
Dec 17, 2015 | 64.91 | 65.07 | 62.99 | 63.07 | 3,408,366 | -1.68(-2.59%) |
Dec 16, 2015 | 64.61 | 64.91 | 63.09 | 64.75 | 4,923,304 | +0.84(+1.31%) |
Dec 15, 2015 | 62.98 | 64.04 | 62.82 | 63.91 | 3,584,071 | +1.75(+2.81%) |
Dec 14, 2015 | 62.59 | 63.32 | 61.47 | 62.17 | 4,066,562 | -0.31(-0.50%) |
Dec 11, 2015 | 63.00 | 63.22 | 62.16 | 62.48 | 3,438,009 | -1.64(-2.55%) |
Dec 10, 2015 | 63.93 | 64.83 | 63.75 | 64.12 | 2,864,076 | +0.16(+0.25%) |
Dec 09, 2015 | 64.76 | 65.50 | 63.50 | 63.96 | 4,148,162 | -1.22(-1.87%) |
Dec 08, 2015 | 65.68 | 65.91 | 64.91 | 65.18 | 3,102,016 | -1.25(-1.88%) |
Dec 07, 2015 | 66.76 | 67.04 | 65.99 | 66.42 | 2,668,131 | -0.88(-1.31%) |
Dec 04, 2015 | 66.07 | 67.47 | 65.63 | 67.30 | 3,143,316 | +1.73(+2.64%) |
Dec 03, 2015 | 67.08 | 67.08 | 65.34 | 65.58 | 3,579,856 | -1.22(-1.83%) |
Dec 02, 2015 | 67.51 | 67.81 | 66.69 | 66.80 | 3,031,426 | -0.89(-1.32%) |
Dec 01, 2015 | 67.03 | 67.72 | 66.79 | 67.69 | 2,600,153 | +1.11(+1.67%) |
Nov 30, 2015 | 67.06 | 67.42 | 66.46 | 66.58 | 3,537,378 | -0.42(-0.62%) |
Nov 27, 2015 | 66.97 | 67.20 | 66.37 | 66.99 | 1,070,816 | -0.03(-0.05%) |
Nov 25, 2015 | 66.86 | 67.03 | 67.03 | 67.03 | 2,093,068 | +0.35(+0.52%) |
Nov 24, 2015 | 66.23 | 67.01 | 65.81 | 66.68 | 3,030,800 | -0.16(-0.24%) |
Nov 23, 2015 | 67.46 | 67.46 | 66.81 | 66.84 | 2,323,038 | -0.54(-0.81%) |
Nov 20, 2015 | 67.90 | 67.98 | 66.89 | 67.38 | 3,553,864 | -0.10(-0.15%) |
Nov 19, 2015 | 66.59 | 67.82 | 66.59 | 67.48 | 4,424,181 | +1.09(+1.65%) |
Nov 18, 2015 | 65.25 | 66.41 | 64.96 | 66.39 | 4,361,505 | +1.63(+2.51%) |
Nov 17, 2015 | 65.97 | 66.02 | 64.72 | 64.76 | 3,954,698 | -1.30(-1.96%) |
Nov 16, 2015 | 65.25 | 66.06 | 65.02 | 66.06 | 3,129,791 | +0.79(+1.21%) |
Nov 13, 2015 | 65.41 | 66.02 | 65.05 | 65.27 | 3,322,833 | -0.35(-0.53%) |
Nov 12, 2015 | 66.42 | 66.42 | 65.46 | 65.62 | 4,095,739 | -1.26(-1.89%) |
Nov 11, 2015 | 67.64 | 67.78 | 66.73 | 66.88 | 2,860,102 | -0.43(-0.64%) |
Nov 10, 2015 | 68.08 | 68.49 | 67.30 | 67.31 | 3,303,148 | -0.91(-1.33%) |
Nov 09, 2015 | 68.98 | 69.19 | 67.93 | 68.22 | 3,054,464 | -0.82(-1.19%) |
Nov 06, 2015 | 68.88 | 69.21 | 68.18 | 69.04 | 4,220,794 | +1.59(+2.35%) |
Nov 05, 2015 | 68.53 | 68.53 | 67.45 | 67.46 | 3,982,617 | -0.51(-0.75%) |
Nov 04, 2015 | 68.20 | 68.51 | 67.83 | 67.97 | 2,714,809 | -0.28(-0.41%) |
Nov 03, 2015 | 67.30 | 68.66 | 67.29 | 68.24 | 2,312,156 | +0.56(+0.82%) |
Nov 02, 2015 | 66.97 | 67.92 | 66.84 | 67.69 | 2,704,067 | +1.11(+1.67%) |
Oct 30, 2015 | 67.97 | 68.11 | 66.51 | 66.57 | 3,208,130 | -1.10(-1.62%) |
Oct 29, 2015 | 68.24 | 68.69 | 67.44 | 67.67 | 2,384,345 | -0.79(-1.16%) |
Oct 28, 2015 | 66.95 | 68.51 | 66.83 | 68.46 | 2,683,456 | +1.53(+2.28%) |
Oct 27, 2015 | 66.73 | 67.16 | 66.61 | 66.94 | 2,317,338 | -0.27(-0.40%) |
Oct 26, 2015 | 67.93 | 68.29 | 67.06 | 67.21 | 3,652,470 | -1.24(-1.81%) |
Oct 23, 2015 | 65.27 | 68.69 | 65.12 | 68.45 | 7,775,332 | +5.21(+8.25%) |
Oct 22, 2015 | 62.25 | 64.45 | 62.25 | 63.23 | 5,017,968 | +1.06(+1.71%) |
Oct 21, 2015 | 63.29 | 63.54 | 62.11 | 62.17 | 3,835,203 | -0.76(-1.21%) |
Oct 20, 2015 | 62.90 | 63.42 | 62.79 | 62.93 | 2,575,938 | -0.05(-0.08%) |
Oct 19, 2015 | 62.56 | 63.18 | 62.41 | 62.98 | 2,879,170 | -0.03(-0.04%) |
Oct 16, 2015 | 63.24 | 63.36 | 62.57 | 63.00 | 3,216,772 | +0.13(+0.20%) |
Oct 15, 2015 | 61.75 | 62.90 | 61.28 | 62.88 | 3,074,788 | +1.65(+2.70%) |
Oct 14, 2015 | 62.44 | 62.47 | 61.03 | 61.22 | 3,896,030 | -1.16(-1.87%) |
Oct 13, 2015 | 62.50 | 62.92 | 62.13 | 62.39 | 2,774,266 | -0.26(-0.42%) |
Oct 12, 2015 | 62.99 | 63.18 | 62.44 | 62.65 | 2,050,168 | -0.17(-0.27%) |
Oct 09, 2015 | 63.58 | 63.88 | 62.64 | 62.82 | 2,618,601 | -0.51(-0.80%) |
Oct 08, 2015 | 62.90 | 63.50 | 62.33 | 63.33 | 2,870,520 | +0.08(+0.12%) |
Oct 07, 2015 | 63.86 | 64.27 | 63.00 | 63.25 | 2,773,804 | -0.22(-0.35%) |
Oct 06, 2015 | 63.20 | 63.87 | 63.00 | 63.47 | 2,769,223 | -0.07(-0.11%) |
Oct 05, 2015 | 61.90 | 63.82 | 61.90 | 63.54 | 3,008,753 | +2.05(+3.33%) |
Oct 02, 2015 | 60.09 | 61.49 | 59.22 | 61.49 | 3,700,673 | -0.06(-0.10%) |