Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.67 | 62.27 | 62.27 | 62.27 | 6,474,857 | -0.52(-0.82%) |
Dec 30, 2015 | 63.10 | 63.13 | 62.74 | 62.79 | 4,836,867 | -0.23(-0.36%) |
Dec 29, 2015 | 62.91 | 63.22 | 62.62 | 63.02 | 5,617,567 | +0.35(+0.55%) |
Dec 28, 2015 | 62.53 | 62.71 | 62.32 | 62.67 | 5,291,894 | +0.10(+0.16%) |
Dec 24, 2015 | 62.47 | 62.57 | 62.57 | 62.57 | 3,185,338 | -0.10(-0.16%) |
Dec 23, 2015 | 62.70 | 63.07 | 62.35 | 62.67 | 10,524,589 | +0.25(+0.40%) |
Dec 22, 2015 | 62.08 | 62.54 | 61.86 | 62.42 | 12,587,538 | +0.51(+0.82%) |
Dec 21, 2015 | 61.66 | 61.94 | 61.29 | 61.91 | 11,610,435 | +0.64(+1.05%) |
Dec 18, 2015 | 62.70 | 62.83 | 61.27 | 61.27 | 27,214,454 | -1.69(-2.69%) |
Dec 17, 2015 | 63.51 | 63.55 | 62.89 | 62.96 | 12,576,920 | -0.55(-0.86%) |
Dec 16, 2015 | 62.72 | 63.70 | 62.58 | 63.51 | 17,980,980 | +1.03(+1.64%) |
Dec 15, 2015 | 61.73 | 62.74 | 61.59 | 62.49 | 17,996,760 | +1.09(+1.78%) |
Dec 14, 2015 | 60.88 | 61.58 | 60.73 | 61.40 | 15,527,635 | +0.40(+0.66%) |
Dec 11, 2015 | 60.78 | 61.43 | 60.47 | 61.00 | 15,659,537 | -0.01(-0.01%) |
Dec 10, 2015 | 61.10 | 61.59 | 60.83 | 61.00 | 11,456,185 | +0.07(+0.12%) |
Dec 09, 2015 | 60.86 | 61.95 | 60.73 | 60.93 | 12,856,043 | -0.04(-0.06%) |
Dec 08, 2015 | 60.92 | 61.56 | 60.66 | 60.97 | 10,599,955 | -0.49(-0.79%) |
Dec 07, 2015 | 60.81 | 61.56 | 60.81 | 61.46 | 12,062,938 | +0.42(+0.69%) |
Dec 04, 2015 | 59.58 | 61.09 | 59.54 | 61.04 | 15,252,124 | +1.64(+2.76%) |
Dec 03, 2015 | 59.47 | 59.76 | 58.95 | 59.40 | 14,254,504 | -0.04(-0.07%) |
Dec 02, 2015 | 59.39 | 59.96 | 59.33 | 59.44 | 10,334,032 | -0.12(-0.20%) |
Dec 01, 2015 | 58.71 | 59.77 | 58.71 | 59.55 | 10,700,383 | +0.86(+1.47%) |
Nov 30, 2015 | 59.27 | 59.45 | 58.69 | 58.69 | 11,383,086 | -0.67(-1.14%) |
Nov 27, 2015 | 59.51 | 59.89 | 59.21 | 59.37 | 3,047,723 | -0.16(-0.26%) |
Nov 25, 2015 | 60.02 | 59.52 | 59.52 | 59.52 | 5,440,451 | -0.43(-0.72%) |
Nov 24, 2015 | 59.30 | 60.14 | 59.29 | 59.95 | 9,022,274 | +0.38(+0.63%) |
Nov 23, 2015 | 59.46 | 59.65 | 59.13 | 59.58 | 12,013,623 | +0.12(+0.20%) |
Nov 20, 2015 | 60.03 | 60.27 | 59.35 | 59.46 | 12,156,296 | -0.31(-0.52%) |
Nov 19, 2015 | 59.71 | 60.35 | 59.62 | 59.77 | 10,072,946 | +0.25(+0.42%) |
Nov 18, 2015 | 58.80 | 59.57 | 58.67 | 59.52 | 8,206,079 | +0.65(+1.11%) |
Nov 17, 2015 | 59.08 | 59.61 | 58.71 | 58.87 | 11,171,692 | -0.18(-0.31%) |
Nov 16, 2015 | 58.23 | 59.07 | 58.04 | 59.05 | 9,423,923 | +1.05(+1.81%) |
Nov 13, 2015 | 58.53 | 58.80 | 57.99 | 58.00 | 10,799,083 | -0.55(-0.94%) |
Nov 12, 2015 | 59.34 | 59.61 | 58.55 | 58.55 | 9,790,891 | -1.02(-1.71%) |
Nov 11, 2015 | 59.62 | 59.94 | 59.54 | 59.57 | 6,753,065 | +0.15(+0.25%) |
Nov 10, 2015 | 59.11 | 59.79 | 59.00 | 59.42 | 8,353,533 | +0.29(+0.49%) |
Nov 09, 2015 | 58.97 | 59.31 | 58.76 | 59.13 | 10,975,454 | -0.13(-0.23%) |
Nov 06, 2015 | 59.51 | 59.60 | 58.58 | 59.26 | 12,092,894 | -0.64(-1.07%) |
Nov 05, 2015 | 60.46 | 60.59 | 59.57 | 59.91 | 8,748,255 | -0.53(-0.87%) |
Nov 04, 2015 | 60.41 | 60.49 | 60.00 | 60.43 | 8,130,732 | +0.01(+0.01%) |
Nov 03, 2015 | 59.84 | 60.71 | 59.57 | 60.42 | 10,218,084 | +0.35(+0.59%) |
Nov 02, 2015 | 60.05 | 60.20 | 59.64 | 60.07 | 9,121,097 | +0.17(+0.29%) |
Oct 30, 2015 | 60.37 | 60.49 | 59.90 | 59.90 | 12,174,793 | -0.50(-0.83%) |
Oct 29, 2015 | 60.19 | 60.53 | 59.79 | 60.40 | 10,495,463 | +0.40(+0.67%) |
Oct 28, 2015 | 60.69 | 60.81 | 59.36 | 60.00 | 12,975,935 | -0.61(-1.01%) |
Oct 27, 2015 | 60.48 | 60.67 | 60.23 | 60.61 | 12,016,307 | -0.16(-0.26%) |
Oct 26, 2015 | 60.38 | 61.09 | 60.38 | 60.77 | 14,619,223 | +0.36(+0.60%) |
Oct 23, 2015 | 60.20 | 61.52 | 59.84 | 60.41 | 20,977,800 | +1.71(+2.91%) |
Oct 22, 2015 | 57.92 | 59.29 | 57.73 | 58.70 | 17,954,510 | +0.99(+1.71%) |
Oct 21, 2015 | 57.84 | 58.46 | 57.64 | 57.71 | 10,609,383 | -0.14(-0.24%) |
Oct 20, 2015 | 58.19 | 58.33 | 57.64 | 57.85 | 10,977,291 | -0.57(-0.97%) |
Oct 19, 2015 | 58.02 | 58.44 | 57.93 | 58.42 | 9,382,234 | +0.20(+0.35%) |
Oct 16, 2015 | 58.07 | 58.32 | 57.78 | 58.21 | 12,324,360 | +0.49(+0.85%) |
Oct 15, 2015 | 58.01 | 58.17 | 57.54 | 57.73 | 11,074,482 | +0.05(+0.08%) |
Oct 14, 2015 | 57.68 | 57.99 | 57.44 | 57.68 | 10,909,181 | +0.08(+0.13%) |
Oct 13, 2015 | 57.70 | 57.73 | 57.25 | 57.60 | 10,795,030 | -0.17(-0.30%) |
Oct 12, 2015 | 58.05 | 58.11 | 57.45 | 57.77 | 8,048,938 | -0.12(-0.20%) |
Oct 09, 2015 | 57.97 | 58.22 | 57.76 | 57.89 | 8,852,090 | +0.06(+0.11%) |
Oct 08, 2015 | 57.27 | 57.86 | 57.12 | 57.83 | 8,821,753 | +0.53(+0.92%) |
Oct 07, 2015 | 57.30 | 57.41 | 56.99 | 57.30 | 10,388,111 | +0.25(+0.44%) |
Oct 06, 2015 | 57.00 | 57.34 | 56.42 | 57.05 | 11,388,530 | +0.14(+0.25%) |
Oct 05, 2015 | 56.71 | 57.07 | 56.35 | 56.91 | 11,821,010 | +0.62(+1.10%) |
Oct 02, 2015 | 55.46 | 56.29 | 55.41 | 56.29 | 11,689,656 | +0.37(+0.65%) |