Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 64.05 | 63.69 | 63.69 | 63.69 | 156,700 | -0.49(-0.76%) |
Dec 30, 2015 | 64.33 | 65.11 | 63.88 | 64.18 | 95,147 | -0.24(-0.37%) |
Dec 29, 2015 | 65.25 | 65.45 | 63.62 | 64.42 | 90,087 | -0.41(-0.63%) |
Dec 28, 2015 | 65.07 | 65.43 | 64.08 | 64.83 | 125,589 | -0.71(-1.08%) |
Dec 24, 2015 | 64.80 | 65.54 | 65.54 | 65.54 | 83,500 | +0.84(+1.30%) |
Dec 23, 2015 | 63.02 | 64.74 | 62.71 | 64.70 | 199,495 | +1.90(+3.03%) |
Dec 22, 2015 | 62.91 | 63.04 | 62.11 | 62.80 | 128,890 | -0.11(-0.17%) |
Dec 21, 2015 | 62.80 | 63.23 | 62.21 | 62.91 | 134,319 | +0.63(+1.01%) |
Dec 18, 2015 | 63.34 | 63.34 | 62.22 | 62.28 | 291,917 | -1.25(-1.97%) |
Dec 17, 2015 | 64.99 | 65.78 | 63.31 | 63.53 | 164,221 | -1.43(-2.20%) |
Dec 16, 2015 | 65.25 | 65.71 | 64.35 | 64.96 | 162,691 | -0.03(-0.05%) |
Dec 15, 2015 | 64.67 | 65.07 | 64.05 | 64.99 | 136,649 | +0.75(+1.17%) |
Dec 14, 2015 | 64.20 | 64.45 | 63.09 | 64.24 | 215,154 | +0.02(+0.03%) |
Dec 11, 2015 | 64.23 | 65.07 | 63.81 | 64.22 | 112,404 | -0.93(-1.43%) |
Dec 10, 2015 | 63.88 | 65.58 | 63.59 | 65.15 | 173,156 | +0.96(+1.50%) |
Dec 09, 2015 | 64.72 | 65.46 | 63.75 | 64.19 | 183,331 | -0.60(-0.93%) |
Dec 08, 2015 | 65.29 | 65.92 | 64.60 | 64.79 | 149,527 | -1.13(-1.71%) |
Dec 07, 2015 | 66.10 | 66.54 | 65.42 | 65.92 | 174,888 | -0.41(-0.62%) |
Dec 04, 2015 | 66.82 | 67.26 | 66.11 | 66.33 | 148,036 | -0.44(-0.66%) |
Dec 03, 2015 | 67.38 | 67.66 | 66.20 | 66.77 | 138,187 | -0.54(-0.80%) |
Dec 02, 2015 | 67.07 | 67.48 | 66.64 | 67.31 | 109,948 | +0.26(+0.39%) |
Dec 01, 2015 | 67.84 | 68.17 | 66.69 | 67.05 | 225,125 | -0.64(-0.95%) |
Nov 30, 2015 | 67.08 | 68.45 | 67.06 | 67.69 | 262,177 | +0.90(+1.35%) |
Nov 27, 2015 | 65.95 | 67.31 | 65.50 | 66.79 | 81,652 | +0.78(+1.18%) |
Nov 25, 2015 | 65.36 | 66.01 | 66.01 | 66.01 | 168,900 | +0.20(+0.30%) |
Nov 24, 2015 | 63.37 | 65.88 | 63.12 | 65.81 | 175,510 | +2.28(+3.59%) |
Nov 23, 2015 | 63.03 | 63.92 | 63.00 | 63.53 | 154,439 | +0.55(+0.87%) |
Nov 20, 2015 | 63.77 | 64.09 | 62.93 | 62.98 | 197,889 | -0.60(-0.94%) |
Nov 19, 2015 | 63.16 | 63.63 | 62.70 | 63.58 | 130,852 | +0.48(+0.76%) |
Nov 18, 2015 | 61.79 | 63.20 | 61.03 | 63.10 | 202,703 | +1.31(+2.12%) |
Nov 17, 2015 | 62.28 | 62.55 | 61.00 | 61.79 | 154,435 | -0.40(-0.64%) |
Nov 16, 2015 | 62.02 | 62.68 | 61.66 | 62.19 | 129,636 | +0.24(+0.39%) |
Nov 13, 2015 | 62.38 | 62.79 | 61.83 | 61.95 | 150,624 | -0.87(-1.38%) |
Nov 12, 2015 | 63.23 | 63.74 | 62.17 | 62.82 | 139,612 | -1.04(-1.63%) |
Nov 11, 2015 | 64.79 | 64.79 | 63.68 | 63.86 | 77,280 | -0.89(-1.37%) |
Nov 10, 2015 | 64.31 | 64.92 | 63.70 | 64.75 | 83,149 | +0.12(+0.19%) |
Nov 09, 2015 | 64.94 | 65.20 | 64.11 | 64.63 | 103,808 | -0.30(-0.46%) |
Nov 06, 2015 | 63.93 | 65.03 | 63.31 | 64.93 | 123,548 | +0.73(+1.14%) |
Nov 05, 2015 | 65.14 | 65.18 | 63.90 | 64.20 | 114,691 | -1.05(-1.61%) |
Nov 04, 2015 | 64.98 | 65.42 | 64.45 | 65.25 | 111,043 | +0.27(+0.42%) |
Nov 03, 2015 | 65.04 | 65.28 | 64.73 | 64.98 | 205,823 | -0.06(-0.09%) |
Nov 02, 2015 | 64.62 | 65.43 | 64.20 | 65.04 | 210,176 | +0.20(+0.31%) |
Oct 30, 2015 | 64.45 | 65.00 | 64.11 | 64.84 | 198,646 | +0.49(+0.76%) |
Oct 29, 2015 | 63.83 | 65.88 | 63.72 | 64.35 | 331,959 | +0.33(+0.52%) |
Oct 28, 2015 | 61.29 | 64.44 | 61.27 | 64.02 | 284,624 | +2.84(+4.64%) |
Oct 27, 2015 | 61.46 | 62.01 | 60.44 | 61.18 | 234,098 | -0.63(-1.02%) |
Oct 26, 2015 | 61.71 | 62.25 | 61.10 | 61.81 | 190,690 | -0.07(-0.11%) |
Oct 23, 2015 | 62.86 | 62.86 | 58.84 | 61.88 | 465,912 | -1.20(-1.90%) |
Oct 22, 2015 | 60.11 | 65.42 | 60.00 | 63.08 | 997,733 | +2.89(+4.80%) |
Oct 21, 2015 | 61.31 | 61.71 | 60.18 | 60.19 | 277,517 | -0.95(-1.55%) |
Oct 20, 2015 | 60.41 | 61.90 | 60.11 | 61.14 | 445,425 | +0.64(+1.06%) |
Oct 19, 2015 | 61.45 | 61.93 | 60.32 | 60.50 | 461,930 | -1.08(-1.75%) |
Oct 16, 2015 | 64.70 | 65.00 | 61.34 | 61.58 | 385,908 | -3.15(-4.87%) |
Oct 15, 2015 | 64.99 | 65.00 | 63.94 | 64.73 | 353,055 | +0.72(+1.12%) |
Oct 14, 2015 | 66.07 | 66.93 | 63.72 | 64.01 | 265,532 | -1.96(-2.97%) |
Oct 13, 2015 | 67.26 | 68.20 | 65.76 | 65.97 | 152,935 | -1.67(-2.47%) |
Oct 12, 2015 | 68.49 | 68.56 | 67.56 | 67.64 | 125,965 | -0.85(-1.24%) |
Oct 09, 2015 | 69.48 | 69.48 | 68.23 | 68.49 | 106,015 | -0.64(-0.93%) |
Oct 08, 2015 | 66.86 | 69.16 | 66.83 | 69.13 | 184,322 | +2.12(+3.16%) |
Oct 07, 2015 | 66.33 | 67.42 | 65.62 | 67.01 | 232,170 | +1.02(+1.55%) |
Oct 06, 2015 | 66.89 | 67.30 | 65.90 | 65.99 | 212,806 | -0.88(-1.32%) |
Oct 05, 2015 | 66.93 | 66.97 | 64.23 | 66.87 | 463,728 | +0.34(+0.51%) |
Oct 02, 2015 | 65.81 | 66.59 | 64.74 | 66.53 | 246,337 | +0.40(+0.60%) |