Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.08 | 68.96 | 68.96 | 68.96 | 1,371,984 | -0.98(-1.40%) |
Dec 30, 2015 | 69.89 | 70.15 | 69.67 | 69.94 | 1,321,899 | +0.06(+0.08%) |
Dec 29, 2015 | 69.77 | 70.17 | 69.72 | 69.89 | 1,551,852 | +0.28(+0.40%) |
Dec 28, 2015 | 68.80 | 69.85 | 68.65 | 69.61 | 1,991,759 | +0.60(+0.87%) |
Dec 24, 2015 | 68.83 | 69.01 | 69.01 | 69.01 | 590,062 | +0.05(+0.07%) |
Dec 23, 2015 | 68.71 | 69.19 | 68.52 | 68.96 | 1,752,439 | +0.60(+0.88%) |
Dec 22, 2015 | 68.08 | 68.52 | 67.35 | 68.36 | 1,445,616 | +0.63(+0.93%) |
Dec 21, 2015 | 67.16 | 67.76 | 66.73 | 67.73 | 1,703,518 | +1.11(+1.66%) |
Dec 18, 2015 | 67.34 | 67.64 | 66.62 | 66.62 | 3,434,216 | -1.04(-1.53%) |
Dec 17, 2015 | 68.45 | 68.89 | 67.65 | 67.66 | 2,141,860 | -0.20(-0.29%) |
Dec 16, 2015 | 67.29 | 67.93 | 66.72 | 67.86 | 1,880,583 | +1.18(+1.78%) |
Dec 15, 2015 | 66.93 | 67.76 | 66.51 | 66.68 | 2,567,298 | +0.12(+0.18%) |
Dec 14, 2015 | 66.20 | 66.59 | 65.65 | 66.55 | 2,583,740 | +0.48(+0.72%) |
Dec 11, 2015 | 66.26 | 66.90 | 66.07 | 66.08 | 3,286,271 | -0.95(-1.42%) |
Dec 10, 2015 | 67.43 | 67.73 | 66.82 | 67.03 | 2,416,644 | -0.28(-0.42%) |
Dec 09, 2015 | 67.66 | 68.34 | 66.85 | 67.32 | 2,062,681 | -0.80(-1.17%) |
Dec 08, 2015 | 67.76 | 68.30 | 67.45 | 68.12 | 1,791,769 | -0.15(-0.21%) |
Dec 07, 2015 | 67.92 | 68.35 | 67.75 | 68.26 | 2,289,438 | +0.23(+0.34%) |
Dec 04, 2015 | 66.74 | 68.12 | 66.72 | 68.03 | 2,066,412 | +1.65(+2.48%) |
Dec 03, 2015 | 67.28 | 67.39 | 65.88 | 66.39 | 3,131,480 | -0.76(-1.13%) |
Dec 02, 2015 | 68.15 | 68.37 | 66.82 | 67.15 | 2,649,058 | -1.25(-1.82%) |
Dec 01, 2015 | 67.22 | 68.42 | 67.12 | 68.39 | 3,049,306 | +1.58(+2.37%) |
Nov 30, 2015 | 67.22 | 67.60 | 66.77 | 66.81 | 2,507,866 | -0.34(-0.50%) |
Nov 27, 2015 | 66.98 | 67.46 | 66.72 | 67.15 | 673,319 | +0.24(+0.36%) |
Nov 25, 2015 | 66.92 | 66.91 | 66.91 | 66.91 | 1,895,377 | +0.17(+0.25%) |
Nov 24, 2015 | 66.85 | 67.19 | 66.62 | 66.74 | 1,926,081 | -0.44(-0.65%) |
Nov 23, 2015 | 67.49 | 67.85 | 66.97 | 67.18 | 1,468,299 | -0.20(-0.30%) |
Nov 20, 2015 | 67.55 | 67.74 | 67.10 | 67.38 | 3,120,037 | +0.18(+0.26%) |
Nov 19, 2015 | 68.15 | 68.17 | 66.98 | 67.20 | 2,119,838 | -0.95(-1.40%) |
Nov 18, 2015 | 66.93 | 68.22 | 66.72 | 68.15 | 2,384,241 | +1.45(+2.17%) |
Nov 17, 2015 | 66.38 | 66.94 | 66.30 | 66.71 | 2,021,405 | +0.41(+0.61%) |
Nov 16, 2015 | 65.69 | 66.34 | 65.52 | 66.30 | 2,818,778 | +0.53(+0.81%) |
Nov 13, 2015 | 65.66 | 66.15 | 65.39 | 65.77 | 3,017,700 | +0.01(+0.01%) |
Nov 12, 2015 | 66.89 | 66.89 | 65.70 | 65.76 | 2,093,702 | -1.33(-1.98%) |
Nov 11, 2015 | 67.80 | 67.80 | 66.82 | 67.09 | 2,546,083 | -0.62(-0.92%) |
Nov 10, 2015 | 67.44 | 67.82 | 67.12 | 67.72 | 2,034,314 | +0.28(+0.41%) |
Nov 09, 2015 | 67.76 | 67.96 | 66.72 | 67.44 | 2,658,033 | -0.64(-0.94%) |
Nov 06, 2015 | 67.72 | 68.09 | 67.08 | 68.08 | 2,767,920 | +0.23(+0.34%) |
Nov 05, 2015 | 66.73 | 67.94 | 66.48 | 67.85 | 3,115,771 | +1.25(+1.87%) |
Nov 04, 2015 | 66.68 | 66.77 | 65.83 | 66.60 | 3,071,001 | +0.16(+0.24%) |
Nov 03, 2015 | 65.99 | 66.47 | 65.23 | 66.44 | 3,149,690 | +0.17(+0.26%) |
Nov 02, 2015 | 66.35 | 66.72 | 65.35 | 66.27 | 5,326,368 | +3.04(+4.81%) |
Oct 30, 2015 | 63.82 | 64.26 | 63.21 | 63.23 | 3,379,861 | -0.62(-0.98%) |
Oct 29, 2015 | 63.69 | 64.09 | 62.93 | 63.85 | 3,080,376 | +0.14(+0.22%) |
Oct 28, 2015 | 63.12 | 63.73 | 62.53 | 63.72 | 2,637,104 | +0.57(+0.90%) |
Oct 27, 2015 | 62.08 | 63.18 | 61.81 | 63.15 | 4,118,107 | +0.98(+1.58%) |
Oct 26, 2015 | 61.53 | 62.39 | 61.03 | 62.16 | 2,791,057 | +0.52(+0.84%) |
Oct 23, 2015 | 60.19 | 61.95 | 60.19 | 61.65 | 3,021,826 | +1.84(+3.07%) |
Oct 22, 2015 | 60.27 | 60.69 | 59.01 | 59.81 | 4,079,999 | -0.22(-0.36%) |
Oct 21, 2015 | 60.96 | 61.14 | 59.45 | 60.02 | 4,440,899 | -0.54(-0.89%) |
Oct 20, 2015 | 61.63 | 61.85 | 60.49 | 60.56 | 2,273,363 | -1.13(-1.83%) |
Oct 19, 2015 | 61.57 | 61.82 | 61.19 | 61.69 | 2,036,976 | +0.05(+0.09%) |
Oct 16, 2015 | 60.94 | 61.77 | 60.90 | 61.64 | 3,483,578 | +0.76(+1.25%) |
Oct 15, 2015 | 60.61 | 60.97 | 60.13 | 60.88 | 3,807,079 | +0.41(+0.67%) |
Oct 14, 2015 | 61.50 | 61.93 | 60.40 | 60.47 | 2,315,788 | -1.13(-1.84%) |
Oct 13, 2015 | 61.47 | 62.34 | 61.24 | 61.60 | 3,753,828 | +0.00(+0.00%) |
Oct 12, 2015 | 60.45 | 61.61 | 60.45 | 61.60 | 2,313,515 | +1.08(+1.79%) |
Oct 09, 2015 | 59.84 | 60.62 | 59.62 | 60.52 | 3,399,661 | +0.75(+1.25%) |
Oct 08, 2015 | 59.64 | 60.17 | 59.19 | 59.77 | 3,207,345 | +0.12(+0.19%) |
Oct 07, 2015 | 60.32 | 60.49 | 59.44 | 59.65 | 3,963,045 | -0.43(-0.72%) |
Oct 06, 2015 | 61.15 | 61.36 | 59.52 | 60.09 | 2,711,161 | -1.11(-1.81%) |
Oct 05, 2015 | 61.11 | 61.30 | 60.26 | 61.19 | 4,383,608 | +0.72(+1.18%) |
Oct 02, 2015 | 58.55 | 60.50 | 58.09 | 60.48 | 3,564,628 | +1.15(+1.95%) |