Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.87 | 61.41 | 61.41 | 61.41 | 2,023,958 | -0.88(-1.41%) |
Dec 30, 2015 | 62.64 | 62.79 | 62.25 | 62.29 | 1,662,567 | -0.49(-0.79%) |
Dec 29, 2015 | 62.62 | 62.95 | 62.27 | 62.78 | 1,770,824 | +0.54(+0.87%) |
Dec 28, 2015 | 62.24 | 62.47 | 61.50 | 62.24 | 1,844,968 | -0.31(-0.50%) |
Dec 24, 2015 | 62.69 | 62.55 | 62.55 | 62.55 | 952,803 | -0.14(-0.23%) |
Dec 23, 2015 | 62.26 | 62.90 | 62.08 | 62.70 | 2,774,926 | +0.78(+1.26%) |
Dec 22, 2015 | 61.79 | 62.12 | 60.50 | 61.92 | 3,957,555 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.54 | 61.22 | 61.76 | 2,942,119 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.53 | 61.66 | 5,991,061 | -1.63(-2.57%) |
Dec 17, 2015 | 65.13 | 65.29 | 63.20 | 63.29 | 3,396,878 | -1.68(-2.59%) |
Dec 16, 2015 | 64.83 | 65.13 | 63.30 | 64.97 | 4,906,709 | +0.84(+1.31%) |
Dec 15, 2015 | 63.19 | 64.26 | 63.03 | 64.13 | 3,571,991 | +1.75(+2.81%) |
Dec 14, 2015 | 62.80 | 63.54 | 61.68 | 62.38 | 4,052,855 | -0.31(-0.50%) |
Dec 11, 2015 | 63.21 | 63.43 | 62.37 | 62.69 | 3,426,421 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.05 | 63.97 | 64.33 | 2,854,423 | +0.16(+0.25%) |
Dec 09, 2015 | 64.98 | 65.72 | 63.71 | 64.17 | 4,134,180 | -1.23(-1.87%) |
Dec 08, 2015 | 65.90 | 66.14 | 65.12 | 65.40 | 3,091,560 | -1.25(-1.88%) |
Dec 07, 2015 | 66.99 | 67.27 | 66.21 | 66.65 | 2,659,137 | -0.88(-1.31%) |
Dec 04, 2015 | 66.29 | 67.69 | 65.86 | 67.53 | 3,132,721 | +1.74(+2.64%) |
Dec 03, 2015 | 67.30 | 67.30 | 65.56 | 65.80 | 3,567,790 | -1.23(-1.83%) |
Dec 02, 2015 | 67.74 | 68.03 | 66.92 | 67.02 | 3,021,209 | -0.89(-1.32%) |
Dec 01, 2015 | 67.25 | 67.95 | 67.01 | 67.92 | 2,591,389 | +1.11(+1.67%) |
Nov 30, 2015 | 67.29 | 67.64 | 66.68 | 66.80 | 3,525,455 | -0.42(-0.62%) |
Nov 27, 2015 | 67.20 | 67.43 | 66.60 | 67.22 | 1,067,207 | -0.03(-0.05%) |
Nov 25, 2015 | 67.09 | 67.25 | 67.25 | 67.25 | 2,086,013 | +0.35(+0.52%) |
Nov 24, 2015 | 66.45 | 67.23 | 66.03 | 66.90 | 3,020,585 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.04 | 67.06 | 2,315,208 | -0.54(-0.81%) |
Nov 20, 2015 | 68.13 | 68.21 | 67.12 | 67.61 | 3,541,886 | -0.10(-0.15%) |
Nov 19, 2015 | 66.82 | 68.05 | 66.82 | 67.71 | 4,409,269 | +1.10(+1.65%) |
Nov 18, 2015 | 65.47 | 66.63 | 65.18 | 66.61 | 4,346,805 | +1.63(+2.51%) |
Nov 17, 2015 | 66.20 | 66.24 | 64.94 | 64.98 | 3,941,369 | -1.30(-1.96%) |
Nov 16, 2015 | 65.47 | 66.28 | 65.24 | 66.28 | 3,119,242 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.25 | 65.27 | 65.49 | 3,311,633 | -0.35(-0.53%) |
Nov 12, 2015 | 66.65 | 66.65 | 65.68 | 65.84 | 4,081,934 | -1.27(-1.89%) |
Nov 11, 2015 | 67.86 | 68.01 | 66.95 | 67.11 | 2,850,462 | -0.43(-0.64%) |
Nov 10, 2015 | 68.31 | 68.72 | 67.53 | 67.54 | 3,292,014 | -0.91(-1.33%) |
Nov 09, 2015 | 69.21 | 69.42 | 68.16 | 68.45 | 3,044,169 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.45 | 68.41 | 69.28 | 4,206,567 | +1.59(+2.35%) |
Nov 05, 2015 | 68.77 | 68.77 | 67.68 | 67.69 | 3,969,194 | -0.51(-0.75%) |
Nov 04, 2015 | 68.43 | 68.74 | 68.06 | 68.20 | 2,705,659 | -0.28(-0.41%) |
Nov 03, 2015 | 67.53 | 68.89 | 67.52 | 68.48 | 2,304,363 | +0.56(+0.82%) |
Nov 02, 2015 | 67.20 | 68.15 | 67.07 | 67.92 | 2,694,953 | +1.12(+1.67%) |
Oct 30, 2015 | 68.20 | 68.34 | 66.73 | 66.80 | 3,197,317 | -1.10(-1.62%) |
Oct 29, 2015 | 68.48 | 68.92 | 67.67 | 67.90 | 2,376,308 | -0.80(-1.16%) |
Oct 28, 2015 | 67.17 | 68.74 | 67.05 | 68.70 | 2,674,412 | +1.53(+2.28%) |
Oct 27, 2015 | 66.95 | 67.38 | 66.83 | 67.16 | 2,309,527 | -0.27(-0.40%) |
Oct 26, 2015 | 68.16 | 68.52 | 67.28 | 67.43 | 3,640,160 | -1.24(-1.81%) |
Oct 23, 2015 | 65.50 | 68.92 | 65.34 | 68.68 | 7,749,126 | +5.23(+8.25%) |
Oct 22, 2015 | 62.46 | 64.67 | 62.46 | 63.45 | 5,001,054 | +1.07(+1.71%) |
Oct 21, 2015 | 63.51 | 63.75 | 62.32 | 62.38 | 3,822,277 | -0.76(-1.21%) |
Oct 20, 2015 | 63.11 | 63.63 | 63.01 | 63.14 | 2,567,256 | -0.05(-0.08%) |
Oct 19, 2015 | 62.77 | 63.40 | 62.63 | 63.19 | 2,869,466 | -0.03(-0.04%) |
Oct 16, 2015 | 63.46 | 63.57 | 62.79 | 63.22 | 3,205,930 | +0.13(+0.20%) |
Oct 15, 2015 | 61.96 | 63.11 | 61.49 | 63.09 | 3,064,424 | +1.66(+2.70%) |
Oct 14, 2015 | 62.65 | 62.68 | 61.24 | 61.43 | 3,882,898 | -1.17(-1.87%) |
Oct 13, 2015 | 62.71 | 63.13 | 62.34 | 62.60 | 2,764,915 | -0.26(-0.42%) |
Oct 12, 2015 | 63.20 | 63.40 | 62.66 | 62.86 | 2,043,258 | -0.17(-0.27%) |
Oct 09, 2015 | 63.79 | 64.10 | 62.85 | 63.03 | 2,609,775 | -0.51(-0.80%) |
Oct 08, 2015 | 63.12 | 63.72 | 62.54 | 63.54 | 2,860,845 | +0.08(+0.12%) |
Oct 07, 2015 | 64.07 | 64.49 | 63.21 | 63.46 | 2,764,455 | -0.22(-0.35%) |
Oct 06, 2015 | 63.41 | 64.08 | 63.22 | 63.68 | 2,759,889 | -0.07(-0.11%) |
Oct 05, 2015 | 62.11 | 64.04 | 62.11 | 63.75 | 2,998,612 | +2.06(+3.33%) |
Oct 02, 2015 | 60.29 | 61.69 | 59.43 | 61.69 | 3,688,199 | -0.06(-0.10%) |