Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 60.11 | 59.63 | 59.63 | 59.63 | 375,452 | -0.74(-1.23%) |
Dec 30, 2015 | 60.60 | 60.89 | 60.29 | 60.38 | 489,399 | -0.30(-0.49%) |
Dec 29, 2015 | 60.56 | 60.79 | 60.50 | 60.67 | 478,552 | +0.40(+0.67%) |
Dec 28, 2015 | 59.99 | 60.39 | 59.84 | 60.27 | 384,666 | +0.10(+0.17%) |
Dec 24, 2015 | 60.32 | 60.17 | 60.17 | 60.17 | 286,381 | -0.13(-0.22%) |
Dec 23, 2015 | 60.37 | 60.48 | 60.00 | 60.30 | 428,273 | +0.30(+0.49%) |
Dec 22, 2015 | 59.55 | 60.25 | 59.16 | 60.00 | 1,050,941 | +0.73(+1.23%) |
Dec 21, 2015 | 59.03 | 59.36 | 58.91 | 59.27 | 679,882 | +0.39(+0.67%) |
Dec 18, 2015 | 59.47 | 59.72 | 58.85 | 58.88 | 2,398,762 | -0.85(-1.43%) |
Dec 17, 2015 | 60.81 | 61.41 | 59.73 | 59.73 | 1,238,716 | -0.84(-1.38%) |
Dec 16, 2015 | 60.57 | 60.89 | 60.11 | 60.57 | 1,087,400 | +0.34(+0.56%) |
Dec 15, 2015 | 59.76 | 60.80 | 59.62 | 60.23 | 954,426 | +0.86(+1.45%) |
Dec 14, 2015 | 59.69 | 60.14 | 59.15 | 59.36 | 1,276,940 | -0.41(-0.68%) |
Dec 11, 2015 | 59.72 | 59.95 | 59.11 | 59.77 | 1,507,724 | -0.30(-0.51%) |
Dec 10, 2015 | 59.90 | 60.69 | 59.84 | 60.08 | 1,269,958 | +0.05(+0.09%) |
Dec 09, 2015 | 60.14 | 60.46 | 59.52 | 60.03 | 1,244,103 | -0.38(-0.63%) |
Dec 08, 2015 | 60.43 | 60.88 | 59.98 | 60.41 | 1,287,748 | -0.55(-0.90%) |
Dec 07, 2015 | 62.12 | 62.34 | 60.87 | 60.95 | 1,887,989 | -1.50(-2.40%) |
Dec 04, 2015 | 61.75 | 62.69 | 61.75 | 62.45 | 1,843,498 | +0.89(+1.45%) |
Dec 03, 2015 | 62.47 | 62.55 | 61.37 | 61.56 | 943,899 | -0.70(-1.13%) |
Dec 02, 2015 | 62.59 | 62.74 | 62.18 | 62.26 | 879,047 | -0.14(-0.22%) |
Dec 01, 2015 | 62.44 | 62.63 | 62.07 | 62.40 | 1,445,064 | +0.23(+0.38%) |
Nov 30, 2015 | 62.55 | 62.55 | 62.01 | 62.17 | 1,779,581 | -0.21(-0.33%) |
Nov 27, 2015 | 62.34 | 62.49 | 61.47 | 62.37 | 397,112 | +0.16(+0.26%) |
Nov 25, 2015 | 62.50 | 62.21 | 62.21 | 62.21 | 1,018,398 | -0.11(-0.18%) |
Nov 24, 2015 | 61.98 | 62.75 | 61.92 | 62.32 | 1,199,176 | -0.24(-0.39%) |
Nov 23, 2015 | 62.56 | 62.81 | 62.20 | 62.56 | 1,141,115 | +0.04(+0.07%) |
Nov 20, 2015 | 63.01 | 63.06 | 62.51 | 62.52 | 1,593,918 | -0.23(-0.36%) |
Nov 19, 2015 | 62.36 | 63.20 | 62.07 | 62.75 | 1,603,874 | +0.41(+0.65%) |
Nov 18, 2015 | 61.59 | 62.36 | 61.47 | 62.34 | 1,449,454 | +0.81(+1.31%) |
Nov 17, 2015 | 60.75 | 61.66 | 60.49 | 61.53 | 1,239,390 | +0.89(+1.47%) |
Nov 16, 2015 | 59.69 | 60.72 | 59.46 | 60.64 | 960,942 | +0.86(+1.43%) |
Nov 13, 2015 | 59.82 | 60.25 | 59.21 | 59.78 | 2,189,354 | -0.36(-0.59%) |
Nov 12, 2015 | 60.40 | 60.61 | 60.02 | 60.14 | 1,129,859 | -0.50(-0.83%) |
Nov 11, 2015 | 59.38 | 61.05 | 59.20 | 60.64 | 1,515,853 | +1.45(+2.46%) |
Nov 10, 2015 | 58.97 | 59.37 | 58.70 | 59.19 | 1,711,026 | +0.12(+0.21%) |
Nov 09, 2015 | 58.82 | 59.17 | 58.18 | 59.07 | 2,002,849 | +0.16(+0.28%) |
Nov 06, 2015 | 58.49 | 58.94 | 58.06 | 58.90 | 1,396,238 | +0.53(+0.91%) |
Nov 05, 2015 | 56.21 | 58.65 | 56.21 | 58.37 | 3,557,488 | +1.87(+3.31%) |
Nov 04, 2015 | 58.98 | 59.96 | 55.38 | 56.50 | 8,258,484 | -5.30(-8.58%) |
Nov 03, 2015 | 61.17 | 61.98 | 60.90 | 61.80 | 1,543,937 | +0.55(+0.89%) |
Nov 02, 2015 | 60.67 | 61.33 | 60.25 | 61.26 | 1,630,244 | +0.66(+1.09%) |
Oct 30, 2015 | 60.77 | 61.09 | 60.45 | 60.60 | 1,863,806 | -0.14(-0.23%) |
Oct 29, 2015 | 60.77 | 61.16 | 60.62 | 60.74 | 1,265,404 | -0.21(-0.34%) |
Oct 28, 2015 | 60.80 | 61.34 | 60.44 | 60.95 | 1,182,025 | +0.36(+0.59%) |
Oct 27, 2015 | 60.32 | 60.78 | 60.17 | 60.59 | 1,147,113 | -0.08(-0.13%) |
Oct 26, 2015 | 61.04 | 61.11 | 60.49 | 60.67 | 1,511,897 | -0.37(-0.61%) |
Oct 23, 2015 | 61.24 | 61.29 | 60.62 | 61.04 | 1,390,890 | +0.00(+0.00%) |
Oct 22, 2015 | 59.94 | 61.47 | 59.90 | 61.04 | 1,793,438 | +0.87(+1.45%) |
Oct 21, 2015 | 60.26 | 60.49 | 59.81 | 60.17 | 1,654,174 | -0.01(-0.01%) |
Oct 20, 2015 | 59.76 | 60.48 | 59.71 | 60.17 | 2,023,576 | +0.39(+0.65%) |
Oct 19, 2015 | 59.74 | 60.01 | 59.55 | 59.78 | 787,694 | -0.20(-0.33%) |
Oct 16, 2015 | 60.16 | 60.36 | 59.84 | 59.98 | 1,299,693 | -0.01(-0.01%) |
Oct 15, 2015 | 59.76 | 60.14 | 59.71 | 59.99 | 1,445,726 | +0.49(+0.83%) |
Oct 14, 2015 | 59.70 | 59.93 | 59.42 | 59.50 | 927,121 | -0.29(-0.49%) |
Oct 13, 2015 | 59.90 | 60.29 | 59.69 | 59.79 | 1,005,291 | -0.34(-0.56%) |
Oct 12, 2015 | 59.54 | 60.32 | 58.98 | 60.13 | 1,262,383 | +0.56(+0.94%) |
Oct 09, 2015 | 60.10 | 60.40 | 59.42 | 59.57 | 1,870,102 | -0.62(-1.04%) |
Oct 08, 2015 | 60.39 | 60.55 | 59.76 | 60.19 | 1,588,077 | -0.25(-0.42%) |
Oct 07, 2015 | 60.16 | 60.52 | 59.81 | 60.44 | 1,585,931 | +0.52(+0.87%) |
Oct 06, 2015 | 60.14 | 60.43 | 59.62 | 59.92 | 1,161,965 | -0.48(-0.80%) |
Oct 05, 2015 | 59.34 | 60.47 | 59.33 | 60.41 | 2,314,895 | +1.17(+1.97%) |
Oct 02, 2015 | 58.04 | 59.25 | 57.79 | 59.24 | 1,726,883 | +0.55(+0.94%) |