Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.10 | 61.12 | 61.12 | 61.12 | 2,597,073 | +0.00(+0.00%) |
Dec 30, 2015 | 60.96 | 61.18 | 60.89 | 61.12 | 4,437,829 | +0.02(+0.03%) |
Dec 29, 2015 | 60.94 | 61.18 | 60.83 | 61.10 | 6,043,278 | +0.41(+0.68%) |
Dec 28, 2015 | 60.82 | 60.92 | 60.65 | 60.69 | 4,042,529 | -0.36(-0.59%) |
Dec 24, 2015 | 61.03 | 61.05 | 61.05 | 61.05 | 3,531,337 | +0.07(+0.12%) |
Dec 23, 2015 | 60.80 | 61.08 | 60.80 | 60.98 | 8,243,849 | +0.30(+0.50%) |
Dec 22, 2015 | 60.26 | 60.69 | 60.12 | 60.67 | 7,545,712 | +0.52(+0.86%) |
Dec 21, 2015 | 60.37 | 60.44 | 59.99 | 60.15 | 7,180,205 | -0.05(-0.09%) |
Dec 18, 2015 | 60.37 | 60.44 | 60.12 | 60.21 | 7,837,442 | -0.23(-0.39%) |
Dec 17, 2015 | 61.21 | 61.21 | 60.39 | 60.44 | 11,670,340 | -0.68(-1.11%) |
Dec 16, 2015 | 60.83 | 61.17 | 60.62 | 61.12 | 13,210,341 | +0.52(+0.86%) |
Dec 15, 2015 | 60.55 | 60.96 | 60.46 | 60.60 | 12,510,002 | +0.70(+1.17%) |
Dec 14, 2015 | 60.22 | 60.33 | 59.54 | 59.90 | 15,473,042 | -0.48(-0.80%) |
Dec 11, 2015 | 61.14 | 61.17 | 59.79 | 60.39 | 19,526,726 | -1.24(-2.01%) |
Dec 10, 2015 | 61.75 | 61.91 | 61.59 | 61.62 | 6,201,104 | -0.25(-0.41%) |
Dec 09, 2015 | 61.68 | 62.03 | 61.68 | 61.87 | 10,437,457 | +0.14(+0.23%) |
Dec 08, 2015 | 62.03 | 62.11 | 61.64 | 61.73 | 19,417,710 | -0.72(-1.15%) |
Dec 07, 2015 | 62.73 | 62.73 | 62.43 | 62.45 | 6,943,581 | -0.43(-0.68%) |
Dec 04, 2015 | 62.91 | 62.98 | 62.75 | 62.88 | 6,164,029 | -0.13(-0.20%) |
Dec 03, 2015 | 63.13 | 63.18 | 62.91 | 63.00 | 6,397,569 | -0.13(-0.20%) |
Dec 02, 2015 | 63.34 | 63.40 | 63.13 | 63.13 | 7,216,865 | -0.20(-0.31%) |
Dec 01, 2015 | 63.11 | 63.36 | 63.09 | 63.32 | 7,961,326 | +0.29(+0.46%) |
Nov 30, 2015 | 63.09 | 63.09 | 62.93 | 63.03 | 4,105,235 | -0.02(-0.03%) |
Nov 27, 2015 | 62.91 | 63.05 | 62.89 | 63.05 | 1,651,924 | +0.20(+0.31%) |
Nov 25, 2015 | 62.89 | 62.86 | 62.86 | 62.86 | 4,359,854 | +0.00(+0.00%) |
Nov 24, 2015 | 62.64 | 62.89 | 62.59 | 62.86 | 4,778,136 | +0.04(+0.06%) |
Nov 23, 2015 | 62.93 | 62.95 | 62.73 | 62.82 | 3,539,011 | -0.05(-0.09%) |
Nov 20, 2015 | 62.96 | 63.12 | 62.86 | 62.87 | 6,326,543 | -0.16(-0.25%) |
Nov 19, 2015 | 63.41 | 63.41 | 63.02 | 63.03 | 8,529,673 | -0.37(-0.59%) |
Nov 18, 2015 | 63.37 | 63.50 | 63.34 | 63.41 | 5,444,223 | +0.12(+0.20%) |
Nov 17, 2015 | 63.44 | 63.55 | 63.28 | 63.28 | 7,167,152 | -0.09(-0.14%) |
Nov 16, 2015 | 63.07 | 63.37 | 63.00 | 63.37 | 6,410,135 | +0.23(+0.37%) |
Nov 13, 2015 | 63.20 | 63.34 | 63.10 | 63.14 | 8,369,094 | -0.14(-0.23%) |
Nov 12, 2015 | 63.52 | 63.64 | 63.28 | 63.28 | 13,919,453 | -0.48(-0.75%) |
Nov 11, 2015 | 63.94 | 63.99 | 63.75 | 63.77 | 1,806,512 | -0.14(-0.22%) |
Nov 10, 2015 | 64.00 | 64.10 | 63.84 | 63.91 | 9,763,550 | -0.20(-0.31%) |
Nov 09, 2015 | 64.26 | 64.28 | 64.09 | 64.10 | 9,702,919 | -0.29(-0.44%) |
Nov 06, 2015 | 64.46 | 64.51 | 64.30 | 64.39 | 5,649,105 | -0.29(-0.44%) |
Nov 05, 2015 | 64.82 | 64.89 | 64.67 | 64.67 | 4,196,601 | -0.16(-0.25%) |
Nov 04, 2015 | 64.98 | 64.99 | 64.82 | 64.83 | 5,342,627 | -0.09(-0.14%) |
Nov 03, 2015 | 64.91 | 64.98 | 64.82 | 64.92 | 4,583,821 | +0.04(+0.06%) |
Nov 02, 2015 | 64.76 | 64.89 | 64.66 | 64.89 | 4,561,607 | +0.19(+0.29%) |
Oct 30, 2015 | 64.70 | 64.79 | 64.59 | 64.70 | 9,413,111 | +0.02(+0.03%) |
Oct 29, 2015 | 64.66 | 64.79 | 64.65 | 64.68 | 3,838,951 | -0.14(-0.22%) |
Oct 28, 2015 | 64.66 | 64.82 | 64.50 | 64.82 | 7,555,439 | +0.14(+0.22%) |
Oct 27, 2015 | 64.73 | 64.77 | 64.63 | 64.68 | 5,752,153 | -0.18(-0.27%) |
Oct 26, 2015 | 65.00 | 65.00 | 64.80 | 64.86 | 7,626,162 | -0.07(-0.11%) |
Oct 23, 2015 | 64.95 | 65.02 | 64.78 | 64.93 | 8,463,273 | +0.27(+0.41%) |
Oct 22, 2015 | 64.89 | 64.89 | 64.61 | 64.66 | 6,906,983 | -0.02(-0.03%) |
Oct 21, 2015 | 64.82 | 64.89 | 64.63 | 64.68 | 10,797,541 | -0.09(-0.14%) |
Oct 20, 2015 | 64.57 | 64.81 | 64.57 | 64.77 | 6,732,643 | +0.00(+0.00%) |
Oct 19, 2015 | 64.47 | 64.79 | 64.41 | 64.77 | 5,093,095 | +0.23(+0.36%) |
Oct 16, 2015 | 64.33 | 64.54 | 64.33 | 64.54 | 3,744,073 | +0.28(+0.44%) |
Oct 15, 2015 | 64.31 | 64.36 | 64.17 | 64.26 | 11,115,963 | +0.04(+0.06%) |
Oct 14, 2015 | 64.27 | 64.29 | 64.18 | 64.22 | 4,753,956 | +0.00(+0.00%) |
Oct 13, 2015 | 64.22 | 64.34 | 64.17 | 64.22 | 7,166,600 | -0.12(-0.19%) |
Oct 12, 2015 | 64.61 | 64.66 | 64.27 | 64.34 | 3,156,053 | -0.07(-0.11%) |
Oct 09, 2015 | 64.57 | 64.73 | 64.36 | 64.41 | 6,020,467 | +0.02(+0.03%) |
Oct 08, 2015 | 64.10 | 64.40 | 63.97 | 64.40 | 7,087,317 | +0.23(+0.36%) |
Oct 07, 2015 | 63.97 | 64.19 | 63.85 | 64.17 | 10,889,719 | +0.60(+0.95%) |
Oct 06, 2015 | 63.37 | 63.63 | 63.30 | 63.56 | 10,519,186 | +0.20(+0.31%) |
Oct 05, 2015 | 62.89 | 63.39 | 62.89 | 63.37 | 15,106,687 | +0.69(+1.10%) |
Oct 02, 2015 | 62.41 | 62.73 | 62.27 | 62.68 | 8,073,276 | -0.07(-0.11%) |