Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.05 | 68.45 | 68.45 | 68.45 | 877,537 | -0.68(-0.99%) |
Dec 30, 2015 | 69.51 | 69.81 | 69.08 | 69.14 | 553,698 | -0.51(-0.73%) |
Dec 29, 2015 | 69.20 | 70.54 | 69.00 | 69.65 | 1,462,144 | +0.92(+1.33%) |
Dec 28, 2015 | 68.97 | 69.26 | 68.00 | 68.73 | 829,450 | -0.31(-0.45%) |
Dec 24, 2015 | 69.63 | 69.05 | 69.05 | 69.05 | 711,146 | -0.73(-1.04%) |
Dec 23, 2015 | 68.86 | 70.50 | 68.18 | 69.77 | 2,007,374 | +1.60(+2.34%) |
Dec 22, 2015 | 66.91 | 68.53 | 66.87 | 68.18 | 2,167,241 | +1.35(+2.01%) |
Dec 21, 2015 | 65.65 | 67.19 | 65.36 | 66.83 | 2,492,727 | +2.37(+3.67%) |
Dec 18, 2015 | 65.26 | 65.44 | 64.43 | 64.46 | 2,444,942 | -1.25(-1.90%) |
Dec 17, 2015 | 67.44 | 67.71 | 65.68 | 65.71 | 1,555,372 | -1.69(-2.50%) |
Dec 16, 2015 | 66.70 | 67.52 | 66.35 | 67.39 | 1,160,423 | +1.05(+1.59%) |
Dec 15, 2015 | 66.64 | 66.99 | 65.88 | 66.34 | 1,545,174 | +0.31(+0.47%) |
Dec 14, 2015 | 67.22 | 67.85 | 65.24 | 66.03 | 2,508,097 | -1.11(-1.65%) |
Dec 11, 2015 | 67.49 | 67.67 | 66.49 | 67.14 | 1,728,523 | -1.13(-1.66%) |
Dec 10, 2015 | 68.32 | 68.90 | 67.87 | 68.27 | 1,107,310 | +0.04(+0.05%) |
Dec 09, 2015 | 67.65 | 69.11 | 67.55 | 68.23 | 2,033,662 | +0.30(+0.45%) |
Dec 08, 2015 | 67.37 | 68.64 | 67.32 | 67.93 | 1,884,206 | -0.01(-0.01%) |
Dec 07, 2015 | 68.14 | 68.28 | 67.38 | 67.94 | 1,502,806 | -0.68(-0.99%) |
Dec 04, 2015 | 68.25 | 69.15 | 67.94 | 68.62 | 1,788,398 | +0.67(+0.99%) |
Dec 03, 2015 | 69.78 | 70.06 | 67.70 | 67.95 | 2,348,541 | -1.54(-2.21%) |
Dec 02, 2015 | 70.87 | 71.23 | 69.39 | 69.48 | 1,646,873 | -1.41(-1.99%) |
Dec 01, 2015 | 71.19 | 71.47 | 70.14 | 70.89 | 1,724,616 | -0.22(-0.31%) |
Nov 30, 2015 | 70.96 | 71.42 | 70.24 | 71.12 | 2,100,098 | -0.04(-0.06%) |
Nov 27, 2015 | 72.12 | 72.79 | 70.96 | 71.16 | 1,189,739 | -0.93(-1.29%) |
Nov 25, 2015 | 70.41 | 72.09 | 72.09 | 72.09 | 3,418,146 | +1.29(+1.83%) |
Nov 24, 2015 | 67.30 | 71.54 | 66.94 | 70.80 | 8,832,922 | +2.47(+3.62%) |
Nov 23, 2015 | 67.22 | 69.10 | 67.22 | 68.32 | 3,923,900 | +1.26(+1.88%) |
Nov 20, 2015 | 66.73 | 67.23 | 66.73 | 67.06 | 3,134,328 | +0.80(+1.21%) |
Nov 19, 2015 | 66.46 | 66.84 | 66.05 | 66.26 | 2,451,213 | -0.16(-0.24%) |
Nov 18, 2015 | 66.44 | 66.58 | 65.80 | 66.42 | 4,552,354 | +0.26(+0.39%) |
Nov 17, 2015 | 67.48 | 68.21 | 65.60 | 66.16 | 2,326,260 | -0.98(-1.46%) |
Nov 16, 2015 | 66.17 | 67.18 | 66.03 | 67.15 | 1,825,553 | +0.68(+1.02%) |
Nov 13, 2015 | 67.39 | 67.42 | 65.24 | 66.47 | 3,493,341 | -2.10(-3.06%) |
Nov 12, 2015 | 69.85 | 69.85 | 68.34 | 68.56 | 1,714,494 | -0.51(-0.74%) |
Nov 11, 2015 | 71.35 | 71.36 | 68.74 | 69.07 | 1,956,939 | -2.41(-3.37%) |
Nov 10, 2015 | 71.28 | 71.69 | 70.34 | 71.48 | 1,489,824 | -0.12(-0.16%) |
Nov 09, 2015 | 73.03 | 73.11 | 70.96 | 71.60 | 1,410,037 | -1.51(-2.06%) |
Nov 06, 2015 | 73.70 | 74.14 | 71.48 | 73.11 | 2,223,221 | -1.86(-2.48%) |
Nov 05, 2015 | 73.98 | 75.14 | 73.98 | 74.96 | 1,281,789 | +1.18(+1.60%) |
Nov 04, 2015 | 74.45 | 74.58 | 73.54 | 73.79 | 1,024,352 | -0.65(-0.88%) |
Nov 03, 2015 | 73.58 | 74.98 | 73.44 | 74.44 | 991,579 | +0.62(+0.85%) |
Nov 02, 2015 | 73.71 | 74.36 | 73.04 | 73.81 | 1,222,840 | +0.23(+0.32%) |
Oct 30, 2015 | 72.38 | 73.93 | 72.23 | 73.58 | 1,649,525 | +1.01(+1.39%) |
Oct 29, 2015 | 72.16 | 73.34 | 71.88 | 72.57 | 1,370,257 | +0.09(+0.12%) |
Oct 28, 2015 | 71.16 | 72.96 | 70.94 | 72.48 | 1,483,392 | +1.48(+2.09%) |
Oct 27, 2015 | 70.21 | 71.04 | 69.78 | 71.00 | 1,486,729 | +0.59(+0.84%) |
Oct 26, 2015 | 70.07 | 70.07 | 69.42 | 70.41 | 1,358,392 | +0.25(+0.36%) |
Oct 23, 2015 | 71.24 | 71.38 | 69.52 | 70.16 | 1,869,468 | -0.57(-0.81%) |
Oct 22, 2015 | 70.66 | 70.78 | 69.62 | 70.73 | 1,686,475 | +0.11(+0.15%) |
Oct 21, 2015 | 71.89 | 72.17 | 70.47 | 70.63 | 814,060 | -0.69(-0.96%) |
Oct 20, 2015 | 71.19 | 72.34 | 71.17 | 71.31 | 1,079,067 | -0.12(-0.17%) |
Oct 19, 2015 | 70.29 | 71.74 | 70.17 | 71.44 | 1,259,037 | +0.90(+1.28%) |
Oct 16, 2015 | 71.11 | 71.35 | 70.20 | 70.54 | 1,240,894 | -0.21(-0.30%) |
Oct 15, 2015 | 70.47 | 70.86 | 70.02 | 70.75 | 1,474,115 | +0.41(+0.58%) |
Oct 14, 2015 | 70.56 | 71.24 | 69.50 | 70.34 | 973,488 | +0.03(+0.04%) |
Oct 13, 2015 | 71.45 | 71.65 | 70.23 | 70.31 | 1,386,298 | -1.57(-2.19%) |
Oct 12, 2015 | 72.64 | 72.92 | 71.58 | 71.88 | 944,080 | -0.77(-1.06%) |
Oct 09, 2015 | 73.06 | 73.59 | 72.26 | 72.65 | 916,793 | -0.24(-0.33%) |
Oct 08, 2015 | 71.19 | 73.11 | 71.08 | 72.89 | 1,159,841 | +1.30(+1.82%) |
Oct 07, 2015 | 72.13 | 73.18 | 70.97 | 71.59 | 1,278,050 | +0.31(+0.44%) |
Oct 06, 2015 | 71.54 | 71.88 | 70.85 | 71.28 | 949,936 | -0.35(-0.49%) |
Oct 05, 2015 | 70.25 | 71.96 | 70.20 | 71.63 | 1,552,015 | +2.10(+3.02%) |
Oct 02, 2015 | 67.60 | 69.58 | 66.94 | 69.53 | 1,111,823 | +1.18(+1.72%) |