Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.67 | 61.22 | 61.22 | 61.22 | 2,030,543 | -0.87(-1.41%) |
Dec 30, 2015 | 62.44 | 62.59 | 62.05 | 62.09 | 1,667,977 | -0.49(-0.79%) |
Dec 29, 2015 | 62.42 | 62.75 | 62.07 | 62.58 | 1,776,585 | +0.54(+0.87%) |
Dec 28, 2015 | 62.04 | 62.27 | 61.30 | 62.04 | 1,850,971 | -0.31(-0.50%) |
Dec 24, 2015 | 62.49 | 62.35 | 62.35 | 62.35 | 955,903 | -0.14(-0.23%) |
Dec 23, 2015 | 62.06 | 62.69 | 61.88 | 62.50 | 2,783,955 | +0.78(+1.26%) |
Dec 22, 2015 | 61.59 | 61.92 | 60.30 | 61.72 | 3,970,431 | +0.16(+0.26%) |
Dec 21, 2015 | 61.95 | 62.34 | 61.02 | 61.55 | 2,951,691 | +0.09(+0.15%) |
Dec 18, 2015 | 62.69 | 62.69 | 61.33 | 61.46 | 6,010,554 | -1.62(-2.57%) |
Dec 17, 2015 | 64.92 | 65.08 | 63.00 | 63.08 | 3,407,930 | -1.68(-2.59%) |
Dec 16, 2015 | 64.62 | 64.92 | 63.10 | 64.76 | 4,922,674 | +0.84(+1.31%) |
Dec 15, 2015 | 62.99 | 64.05 | 62.83 | 63.92 | 3,583,612 | +1.75(+2.81%) |
Dec 14, 2015 | 62.60 | 63.33 | 61.48 | 62.17 | 4,066,041 | -0.31(-0.50%) |
Dec 11, 2015 | 63.01 | 63.23 | 62.17 | 62.49 | 3,437,569 | -1.64(-2.55%) |
Dec 10, 2015 | 63.94 | 64.84 | 63.76 | 64.12 | 2,863,710 | +0.16(+0.25%) |
Dec 09, 2015 | 64.77 | 65.51 | 63.51 | 63.96 | 4,147,631 | -1.22(-1.87%) |
Dec 08, 2015 | 65.69 | 65.92 | 64.91 | 65.18 | 3,101,619 | -1.25(-1.88%) |
Dec 07, 2015 | 66.77 | 67.05 | 66.00 | 66.43 | 2,667,789 | -0.88(-1.31%) |
Dec 04, 2015 | 66.08 | 67.47 | 65.64 | 67.31 | 3,142,913 | +1.73(+2.64%) |
Dec 03, 2015 | 67.08 | 67.08 | 65.35 | 65.58 | 3,579,398 | -1.22(-1.83%) |
Dec 02, 2015 | 67.52 | 67.81 | 66.70 | 66.80 | 3,031,038 | -0.89(-1.32%) |
Dec 01, 2015 | 67.03 | 67.73 | 66.80 | 67.70 | 2,599,821 | +1.11(+1.67%) |
Nov 30, 2015 | 67.07 | 67.42 | 66.47 | 66.58 | 3,536,926 | -0.42(-0.62%) |
Nov 27, 2015 | 66.98 | 67.21 | 66.38 | 67.00 | 1,070,679 | -0.03(-0.05%) |
Nov 25, 2015 | 66.87 | 67.03 | 67.03 | 67.03 | 2,092,800 | +0.35(+0.52%) |
Nov 24, 2015 | 66.24 | 67.02 | 65.82 | 66.69 | 3,030,412 | -0.16(-0.24%) |
Nov 23, 2015 | 67.47 | 67.47 | 66.82 | 66.85 | 2,322,741 | -0.54(-0.81%) |
Nov 20, 2015 | 67.91 | 67.99 | 66.90 | 67.39 | 3,553,410 | -0.10(-0.15%) |
Nov 19, 2015 | 66.60 | 67.83 | 66.60 | 67.49 | 4,423,615 | +1.09(+1.65%) |
Nov 18, 2015 | 65.26 | 66.41 | 64.96 | 66.40 | 4,360,947 | +1.63(+2.51%) |
Nov 17, 2015 | 65.98 | 66.02 | 64.73 | 64.77 | 3,954,192 | -1.30(-1.96%) |
Nov 16, 2015 | 65.26 | 66.07 | 65.03 | 66.07 | 3,129,390 | +0.79(+1.21%) |
Nov 13, 2015 | 65.42 | 66.03 | 65.06 | 65.28 | 3,322,408 | -0.35(-0.53%) |
Nov 12, 2015 | 66.43 | 66.43 | 65.46 | 65.63 | 4,095,215 | -1.26(-1.89%) |
Nov 11, 2015 | 67.64 | 67.79 | 66.74 | 66.89 | 2,859,736 | -0.43(-0.64%) |
Nov 10, 2015 | 68.09 | 68.50 | 67.31 | 67.32 | 3,302,725 | -0.91(-1.33%) |
Nov 09, 2015 | 68.98 | 69.20 | 67.94 | 68.23 | 3,054,073 | -0.82(-1.19%) |
Nov 06, 2015 | 68.89 | 69.22 | 68.19 | 69.05 | 4,220,254 | +1.59(+2.35%) |
Nov 05, 2015 | 68.54 | 68.54 | 67.46 | 67.47 | 3,982,108 | -0.51(-0.75%) |
Nov 04, 2015 | 68.21 | 68.52 | 67.84 | 67.98 | 2,714,462 | -0.28(-0.41%) |
Nov 03, 2015 | 67.31 | 68.67 | 67.30 | 68.25 | 2,311,860 | +0.56(+0.82%) |
Nov 02, 2015 | 66.98 | 67.93 | 66.85 | 67.70 | 2,703,721 | +1.11(+1.67%) |
Oct 30, 2015 | 67.98 | 68.12 | 66.52 | 66.58 | 3,207,719 | -1.10(-1.62%) |
Oct 29, 2015 | 68.25 | 68.70 | 67.45 | 67.68 | 2,384,040 | -0.79(-1.16%) |
Oct 28, 2015 | 66.95 | 68.52 | 66.84 | 68.47 | 2,683,113 | +1.53(+2.28%) |
Oct 27, 2015 | 66.73 | 67.16 | 66.62 | 66.95 | 2,317,041 | -0.27(-0.40%) |
Oct 26, 2015 | 67.94 | 68.30 | 67.06 | 67.22 | 3,652,003 | -1.24(-1.81%) |
Oct 23, 2015 | 65.28 | 68.70 | 65.13 | 68.46 | 7,774,337 | +5.22(+8.25%) |
Oct 22, 2015 | 62.26 | 64.46 | 62.26 | 63.24 | 5,017,325 | +1.06(+1.71%) |
Oct 21, 2015 | 63.30 | 63.54 | 62.12 | 62.18 | 3,834,712 | -0.76(-1.21%) |
Oct 20, 2015 | 62.90 | 63.43 | 62.80 | 62.94 | 2,575,608 | -0.05(-0.08%) |
Oct 19, 2015 | 62.57 | 63.19 | 62.42 | 62.99 | 2,878,802 | -0.03(-0.04%) |
Oct 16, 2015 | 63.25 | 63.36 | 62.58 | 63.01 | 3,216,360 | +0.13(+0.20%) |
Oct 15, 2015 | 61.76 | 62.90 | 61.29 | 62.89 | 3,074,394 | +1.65(+2.70%) |
Oct 14, 2015 | 62.45 | 62.48 | 61.04 | 61.23 | 3,895,531 | -1.16(-1.87%) |
Oct 13, 2015 | 62.51 | 62.93 | 62.14 | 62.40 | 2,773,911 | -0.26(-0.42%) |
Oct 12, 2015 | 63.00 | 63.19 | 62.45 | 62.66 | 2,049,906 | -0.17(-0.27%) |
Oct 09, 2015 | 63.59 | 63.89 | 62.65 | 62.83 | 2,618,265 | -0.51(-0.80%) |
Oct 08, 2015 | 62.91 | 63.51 | 62.34 | 63.33 | 2,870,152 | +0.08(+0.12%) |
Oct 07, 2015 | 63.87 | 64.28 | 63.00 | 63.26 | 2,773,449 | -0.22(-0.35%) |
Oct 06, 2015 | 63.21 | 63.87 | 63.01 | 63.48 | 2,768,869 | -0.07(-0.11%) |
Oct 05, 2015 | 61.91 | 63.83 | 61.91 | 63.54 | 3,008,368 | +2.05(+3.33%) |
Oct 02, 2015 | 60.09 | 61.49 | 59.23 | 61.49 | 3,700,199 | -0.06(-0.10%) |