Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.89 | 62.01 | 62.01 | 62.01 | 2,098,514 | -0.91(-1.44%) |
Dec 30, 2015 | 63.67 | 63.78 | 62.77 | 62.91 | 1,634,762 | -0.68(-1.06%) |
Dec 29, 2015 | 63.90 | 64.08 | 63.24 | 63.59 | 2,065,657 | -0.09(-0.15%) |
Dec 28, 2015 | 62.90 | 63.78 | 62.90 | 63.68 | 1,578,229 | +0.07(+0.12%) |
Dec 24, 2015 | 63.69 | 63.61 | 63.61 | 63.61 | 854,001 | -0.07(-0.12%) |
Dec 23, 2015 | 63.18 | 63.82 | 62.82 | 63.68 | 2,447,241 | +0.33(+0.53%) |
Dec 22, 2015 | 60.82 | 63.74 | 60.36 | 63.35 | 6,137,107 | +3.07(+5.09%) |
Dec 21, 2015 | 60.46 | 60.97 | 60.11 | 60.28 | 2,383,878 | +0.06(+0.09%) |
Dec 18, 2015 | 60.94 | 61.55 | 59.79 | 60.22 | 5,227,861 | -0.85(-1.39%) |
Dec 17, 2015 | 62.30 | 62.74 | 61.06 | 61.07 | 2,606,090 | -1.05(-1.68%) |
Dec 16, 2015 | 62.12 | 62.99 | 60.98 | 62.12 | 3,759,466 | +0.50(+0.81%) |
Dec 15, 2015 | 62.04 | 62.12 | 61.06 | 61.62 | 3,377,094 | +0.18(+0.29%) |
Dec 14, 2015 | 61.77 | 62.17 | 60.63 | 61.44 | 3,415,008 | -0.39(-0.63%) |
Dec 11, 2015 | 62.08 | 62.74 | 61.70 | 61.83 | 2,311,304 | -1.28(-2.02%) |
Dec 10, 2015 | 63.57 | 63.74 | 62.78 | 63.11 | 2,115,550 | +0.19(+0.31%) |
Dec 09, 2015 | 63.89 | 64.76 | 62.50 | 62.91 | 3,140,637 | -1.44(-2.24%) |
Dec 08, 2015 | 64.08 | 64.66 | 63.34 | 64.36 | 2,647,973 | +0.07(+0.12%) |
Dec 07, 2015 | 65.44 | 65.67 | 63.96 | 64.28 | 3,322,821 | -1.42(-2.17%) |
Dec 04, 2015 | 65.20 | 65.75 | 64.04 | 65.71 | 3,757,194 | +2.09(+3.29%) |
Dec 03, 2015 | 66.36 | 66.48 | 63.40 | 63.62 | 3,480,376 | -2.69(-4.06%) |
Dec 02, 2015 | 66.67 | 67.22 | 66.15 | 66.31 | 3,057,919 | -0.53(-0.79%) |
Dec 01, 2015 | 66.14 | 66.95 | 65.74 | 66.84 | 2,771,108 | +1.25(+1.90%) |
Nov 30, 2015 | 66.02 | 66.04 | 64.64 | 65.59 | 3,441,002 | -0.53(-0.80%) |
Nov 27, 2015 | 66.27 | 66.52 | 66.01 | 66.11 | 694,813 | -0.33(-0.50%) |
Nov 25, 2015 | 65.90 | 66.45 | 66.45 | 66.45 | 2,430,536 | +0.80(+1.21%) |
Nov 24, 2015 | 65.76 | 66.30 | 64.68 | 65.65 | 4,645,180 | -1.31(-1.96%) |
Nov 23, 2015 | 66.88 | 67.61 | 66.78 | 66.97 | 2,459,513 | +0.08(+0.12%) |
Nov 20, 2015 | 67.50 | 67.56 | 66.50 | 66.88 | 2,521,237 | -0.24(-0.36%) |
Nov 19, 2015 | 66.97 | 67.23 | 66.21 | 67.12 | 3,506,530 | +0.31(+0.47%) |
Nov 18, 2015 | 67.31 | 67.93 | 65.49 | 66.81 | 5,713,945 | -0.50(-0.74%) |
Nov 17, 2015 | 68.79 | 68.86 | 67.10 | 67.31 | 8,300,906 | -0.65(-0.95%) |
Nov 16, 2015 | 65.98 | 68.70 | 64.92 | 67.96 | 14,576,540 | +0.90(+1.35%) |
Nov 13, 2015 | 68.33 | 68.66 | 67.01 | 67.05 | 1,782,531 | -1.64(-2.39%) |
Nov 12, 2015 | 69.60 | 69.60 | 68.63 | 68.69 | 1,393,863 | -0.87(-1.25%) |
Nov 11, 2015 | 70.70 | 70.82 | 69.49 | 69.56 | 1,368,555 | -0.98(-1.39%) |
Nov 10, 2015 | 69.80 | 70.65 | 69.54 | 70.54 | 1,111,574 | +0.70(+1.00%) |
Nov 09, 2015 | 70.55 | 70.67 | 68.62 | 69.84 | 1,343,097 | -0.85(-1.20%) |
Nov 06, 2015 | 70.76 | 71.29 | 70.20 | 70.68 | 1,514,162 | -0.04(-0.05%) |
Nov 05, 2015 | 71.03 | 71.39 | 70.15 | 70.72 | 1,318,799 | -0.28(-0.39%) |
Nov 04, 2015 | 70.83 | 71.06 | 70.32 | 71.00 | 1,467,637 | +0.29(+0.40%) |
Nov 03, 2015 | 71.22 | 71.50 | 69.98 | 70.71 | 2,094,748 | -0.69(-0.97%) |
Nov 02, 2015 | 70.98 | 71.81 | 70.74 | 71.40 | 1,751,131 | +0.63(+0.89%) |
Oct 30, 2015 | 71.28 | 71.79 | 70.66 | 70.78 | 2,778,364 | -0.18(-0.26%) |
Oct 29, 2015 | 68.59 | 71.13 | 68.06 | 70.96 | 4,221,362 | +0.08(+0.12%) |
Oct 28, 2015 | 73.34 | 73.63 | 69.40 | 70.88 | 5,675,891 | -1.01(-1.41%) |
Oct 27, 2015 | 70.61 | 72.85 | 70.22 | 71.89 | 4,942,137 | +1.27(+1.80%) |
Oct 26, 2015 | 69.45 | 70.98 | 69.02 | 70.62 | 2,253,381 | +1.21(+1.75%) |
Oct 23, 2015 | 70.00 | 70.23 | 68.58 | 69.41 | 5,294,444 | -1.45(-2.05%) |
Oct 22, 2015 | 68.69 | 71.29 | 68.52 | 70.86 | 3,815,404 | +2.78(+4.09%) |
Oct 21, 2015 | 69.00 | 69.60 | 68.01 | 68.08 | 1,673,229 | -0.96(-1.39%) |
Oct 20, 2015 | 68.54 | 69.49 | 68.36 | 69.03 | 1,927,148 | +1.39(+2.06%) |
Oct 19, 2015 | 67.86 | 68.64 | 67.37 | 67.64 | 2,632,527 | -0.41(-0.61%) |
Oct 16, 2015 | 68.86 | 68.86 | 67.73 | 68.06 | 3,009,623 | -0.93(-1.35%) |
Oct 15, 2015 | 68.90 | 69.14 | 67.46 | 68.99 | 2,016,418 | +0.62(+0.90%) |
Oct 14, 2015 | 69.32 | 69.68 | 68.19 | 68.37 | 2,523,489 | -1.02(-1.47%) |
Oct 13, 2015 | 69.48 | 70.43 | 68.95 | 69.39 | 3,164,674 | -1.04(-1.48%) |
Oct 12, 2015 | 70.53 | 70.89 | 70.04 | 70.44 | 1,645,310 | -0.06(-0.08%) |
Oct 09, 2015 | 70.66 | 70.98 | 69.69 | 70.49 | 2,177,691 | -0.08(-0.12%) |
Oct 08, 2015 | 68.12 | 70.89 | 68.04 | 70.57 | 3,791,151 | +2.20(+3.22%) |
Oct 07, 2015 | 66.42 | 68.39 | 66.38 | 68.37 | 2,610,587 | +2.08(+3.14%) |
Oct 06, 2015 | 66.69 | 67.25 | 66.15 | 66.29 | 2,777,905 | -0.78(-1.17%) |
Oct 05, 2015 | 66.19 | 67.21 | 65.08 | 67.07 | 2,279,607 | +1.20(+1.82%) |
Oct 02, 2015 | 63.70 | 65.86 | 63.48 | 65.87 | 2,982,095 | +1.24(+1.93%) |