Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 65.98 | 65.66 | 65.66 | 65.66 | 97,066 | -0.78(-1.18%) |
Dec 30, 2015 | 66.74 | 67.05 | 66.36 | 66.45 | 72,018 | -0.46(-0.68%) |
Dec 29, 2015 | 66.62 | 67.04 | 66.34 | 66.90 | 57,509 | +0.56(+0.84%) |
Dec 28, 2015 | 66.36 | 66.53 | 65.97 | 66.35 | 58,251 | -0.42(-0.63%) |
Dec 24, 2015 | 66.57 | 66.76 | 66.76 | 66.76 | 26,352 | +0.17(+0.25%) |
Dec 23, 2015 | 66.16 | 66.64 | 65.93 | 66.60 | 79,727 | +0.75(+1.14%) |
Dec 22, 2015 | 65.40 | 65.85 | 65.01 | 65.85 | 107,470 | +0.58(+0.89%) |
Dec 21, 2015 | 65.26 | 65.47 | 64.85 | 65.27 | 104,909 | +0.39(+0.60%) |
Dec 18, 2015 | 65.19 | 65.46 | 64.78 | 64.88 | 43,626 | -0.51(-0.78%) |
Dec 17, 2015 | 66.14 | 66.29 | 65.19 | 65.39 | 35,005 | -0.53(-0.80%) |
Dec 16, 2015 | 65.31 | 66.06 | 65.05 | 65.91 | 53,662 | +1.01(+1.55%) |
Dec 15, 2015 | 64.31 | 64.98 | 64.17 | 64.91 | 62,846 | +0.94(+1.47%) |
Dec 14, 2015 | 64.53 | 64.73 | 63.62 | 63.96 | 125,501 | -0.58(-0.90%) |
Dec 11, 2015 | 65.30 | 65.64 | 64.25 | 64.54 | 268,426 | -1.57(-2.37%) |
Dec 10, 2015 | 65.81 | 66.48 | 65.72 | 66.11 | 94,515 | +0.23(+0.34%) |
Dec 09, 2015 | 66.43 | 66.93 | 65.62 | 65.88 | 61,987 | -0.82(-1.22%) |
Dec 08, 2015 | 66.23 | 66.97 | 66.14 | 66.70 | 117,261 | -0.23(-0.34%) |
Dec 07, 2015 | 68.04 | 68.04 | 66.67 | 66.93 | 58,991 | -1.30(-1.91%) |
Dec 04, 2015 | 67.81 | 68.28 | 67.57 | 68.23 | 64,208 | +0.41(+0.60%) |
Dec 03, 2015 | 69.15 | 69.31 | 67.60 | 67.82 | 229,671 | -1.12(-1.63%) |
Dec 02, 2015 | 69.37 | 69.69 | 68.85 | 68.95 | 88,418 | -0.50(-0.72%) |
Dec 01, 2015 | 69.52 | 69.53 | 68.96 | 69.44 | 66,988 | +0.38(+0.55%) |
Nov 30, 2015 | 69.54 | 69.74 | 69.06 | 69.06 | 115,484 | -0.29(-0.42%) |
Nov 27, 2015 | 68.92 | 69.44 | 68.78 | 69.35 | 14,693 | +0.46(+0.67%) |
Nov 25, 2015 | 68.25 | 68.89 | 68.89 | 68.89 | 111,259 | +0.66(+0.97%) |
Nov 24, 2015 | 67.42 | 68.28 | 67.24 | 68.23 | 28,417 | +0.58(+0.86%) |
Nov 23, 2015 | 67.12 | 67.91 | 67.12 | 67.65 | 50,296 | +0.36(+0.54%) |
Nov 20, 2015 | 66.99 | 67.50 | 66.99 | 67.29 | 58,075 | +0.53(+0.80%) |
Nov 19, 2015 | 67.07 | 67.22 | 66.54 | 66.75 | 35,647 | -0.43(-0.65%) |
Nov 18, 2015 | 66.30 | 67.26 | 66.12 | 67.19 | 51,958 | +0.98(+1.49%) |
Nov 17, 2015 | 66.59 | 67.06 | 66.06 | 66.20 | 36,277 | -0.21(-0.31%) |
Nov 16, 2015 | 66.12 | 66.50 | 65.57 | 66.41 | 47,668 | +0.22(+0.33%) |
Nov 13, 2015 | 66.34 | 66.88 | 65.89 | 66.19 | 41,076 | -0.35(-0.53%) |
Nov 12, 2015 | 67.20 | 67.22 | 66.45 | 66.54 | 32,913 | -1.20(-1.78%) |
Nov 11, 2015 | 68.57 | 68.57 | 67.75 | 67.75 | 26,408 | -0.57(-0.84%) |
Nov 10, 2015 | 68.24 | 68.42 | 67.76 | 68.32 | 25,225 | -0.20(-0.30%) |
Nov 09, 2015 | 69.53 | 69.53 | 68.31 | 68.52 | 28,972 | -0.77(-1.10%) |
Nov 06, 2015 | 68.49 | 69.37 | 68.09 | 69.29 | 23,443 | +0.72(+1.06%) |
Nov 05, 2015 | 68.71 | 68.71 | 68.10 | 68.57 | 22,396 | -0.20(-0.29%) |
Nov 04, 2015 | 68.87 | 69.05 | 68.38 | 68.76 | 75,976 | +0.05(+0.07%) |
Nov 03, 2015 | 68.16 | 69.04 | 68.09 | 68.72 | 22,788 | +0.51(+0.74%) |
Nov 02, 2015 | 66.71 | 68.45 | 66.71 | 68.21 | 24,441 | +1.53(+2.30%) |
Oct 30, 2015 | 67.07 | 67.07 | 66.50 | 66.68 | 33,791 | -0.43(-0.63%) |
Oct 29, 2015 | 67.96 | 67.97 | 67.08 | 67.11 | 25,931 | -0.87(-1.28%) |
Oct 28, 2015 | 65.98 | 68.01 | 65.98 | 67.98 | 48,635 | +2.11(+3.20%) |
Oct 27, 2015 | 66.49 | 66.49 | 65.56 | 65.87 | 36,981 | -0.83(-1.25%) |
Oct 26, 2015 | 67.26 | 67.32 | 66.60 | 66.70 | 56,317 | -0.67(-1.00%) |
Oct 23, 2015 | 67.18 | 67.45 | 66.67 | 67.37 | 20,546 | +0.70(+1.05%) |
Oct 22, 2015 | 66.45 | 67.29 | 66.22 | 66.67 | 27,393 | +0.50(+0.75%) |
Oct 21, 2015 | 67.42 | 67.42 | 66.17 | 66.17 | 36,943 | -1.07(-1.59%) |
Oct 20, 2015 | 67.17 | 67.58 | 66.91 | 67.24 | 29,403 | +0.00(+0.00%) |
Oct 19, 2015 | 66.88 | 67.71 | 66.61 | 67.24 | 47,076 | +0.09(+0.13%) |
Oct 16, 2015 | 67.41 | 67.41 | 66.64 | 67.15 | 18,201 | -0.15(-0.23%) |
Oct 15, 2015 | 65.56 | 67.31 | 65.56 | 67.31 | 35,374 | +1.86(+2.84%) |
Oct 14, 2015 | 66.25 | 66.42 | 65.33 | 65.45 | 18,644 | -0.69(-1.04%) |
Oct 13, 2015 | 66.58 | 67.42 | 66.06 | 66.14 | 70,910 | -0.70(-1.04%) |
Oct 12, 2015 | 67.19 | 67.19 | 66.62 | 66.83 | 25,005 | -0.24(-0.36%) |
Oct 09, 2015 | 66.98 | 67.36 | 66.90 | 67.08 | 44,173 | +0.17(+0.25%) |
Oct 08, 2015 | 66.18 | 67.04 | 66.05 | 66.91 | 23,052 | +0.61(+0.92%) |
Oct 07, 2015 | 65.39 | 66.41 | 65.33 | 66.30 | 40,613 | +1.23(+1.89%) |
Oct 06, 2015 | 65.53 | 65.78 | 64.69 | 65.07 | 28,846 | -0.46(-0.71%) |
Oct 05, 2015 | 64.25 | 65.58 | 64.25 | 65.53 | 37,355 | +1.73(+2.71%) |
Oct 02, 2015 | 62.32 | 63.80 | 62.04 | 63.80 | 67,017 | +0.96(+1.53%) |