Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.37 | 65.52 | 65.52 | 65.52 | 211,070 | -1.22(-1.83%) |
Dec 30, 2015 | 66.78 | 67.28 | 66.63 | 66.75 | 154,678 | +0.00(+0.00%) |
Dec 29, 2015 | 66.16 | 67.21 | 66.08 | 66.75 | 186,115 | +0.88(+1.34%) |
Dec 28, 2015 | 65.71 | 66.30 | 65.42 | 65.87 | 220,652 | -0.14(-0.22%) |
Dec 24, 2015 | 65.74 | 66.01 | 66.01 | 66.01 | 130,677 | +0.35(+0.54%) |
Dec 23, 2015 | 64.54 | 65.82 | 64.54 | 65.66 | 157,466 | +1.29(+2.01%) |
Dec 22, 2015 | 63.74 | 64.53 | 62.86 | 64.37 | 225,983 | +0.84(+1.33%) |
Dec 21, 2015 | 62.97 | 63.55 | 62.41 | 63.52 | 264,117 | +1.18(+1.89%) |
Dec 18, 2015 | 63.47 | 64.25 | 62.26 | 62.35 | 1,064,241 | -1.55(-2.43%) |
Dec 17, 2015 | 64.79 | 64.94 | 63.76 | 63.90 | 226,238 | -0.80(-1.24%) |
Dec 16, 2015 | 64.52 | 64.84 | 63.49 | 64.70 | 234,881 | +0.77(+1.21%) |
Dec 15, 2015 | 64.28 | 64.65 | 63.63 | 63.93 | 185,281 | +0.12(+0.19%) |
Dec 14, 2015 | 63.71 | 64.19 | 63.21 | 63.80 | 279,106 | +0.05(+0.07%) |
Dec 11, 2015 | 64.30 | 64.84 | 63.27 | 63.75 | 292,566 | -1.57(-2.40%) |
Dec 10, 2015 | 64.63 | 65.81 | 64.24 | 65.32 | 177,025 | +0.62(+0.96%) |
Dec 09, 2015 | 66.12 | 66.15 | 64.41 | 64.70 | 179,130 | -0.97(-1.47%) |
Dec 08, 2015 | 66.50 | 66.92 | 65.63 | 65.67 | 152,759 | -1.36(-2.03%) |
Dec 07, 2015 | 67.54 | 67.77 | 66.62 | 67.03 | 136,732 | -0.55(-0.82%) |
Dec 04, 2015 | 66.66 | 67.65 | 66.42 | 67.58 | 203,740 | +1.14(+1.71%) |
Dec 03, 2015 | 67.58 | 68.05 | 66.38 | 66.44 | 245,569 | -0.99(-1.46%) |
Dec 02, 2015 | 67.96 | 68.43 | 67.32 | 67.43 | 148,598 | -0.57(-0.84%) |
Dec 01, 2015 | 67.72 | 68.43 | 67.43 | 68.00 | 192,600 | +0.65(+0.97%) |
Nov 30, 2015 | 67.60 | 67.92 | 67.01 | 67.35 | 255,568 | -0.27(-0.40%) |
Nov 27, 2015 | 67.67 | 68.03 | 67.18 | 67.62 | 142,781 | -0.05(-0.07%) |
Nov 25, 2015 | 68.24 | 67.67 | 67.67 | 67.67 | 228,947 | -0.57(-0.84%) |
Nov 24, 2015 | 67.37 | 68.47 | 67.17 | 68.24 | 149,212 | +0.49(+0.72%) |
Nov 23, 2015 | 67.90 | 68.51 | 67.54 | 67.75 | 208,400 | -0.37(-0.55%) |
Nov 20, 2015 | 67.83 | 68.61 | 67.47 | 68.12 | 234,850 | +0.73(+1.08%) |
Nov 19, 2015 | 66.83 | 67.47 | 66.51 | 67.40 | 149,012 | +0.41(+0.61%) |
Nov 18, 2015 | 66.24 | 67.20 | 66.14 | 66.99 | 167,088 | +0.84(+1.27%) |
Nov 17, 2015 | 66.22 | 67.05 | 65.82 | 66.15 | 167,634 | +0.00(+0.00%) |
Nov 16, 2015 | 64.46 | 66.23 | 64.46 | 66.15 | 162,686 | +1.72(+2.67%) |
Nov 13, 2015 | 64.03 | 65.15 | 64.03 | 64.43 | 203,139 | -0.02(-0.03%) |
Nov 12, 2015 | 65.63 | 65.63 | 63.98 | 64.45 | 182,535 | -0.97(-1.49%) |
Nov 11, 2015 | 65.73 | 65.96 | 65.36 | 65.42 | 159,730 | -0.06(-0.09%) |
Nov 10, 2015 | 65.40 | 65.67 | 64.92 | 65.48 | 264,893 | -0.13(-0.20%) |
Nov 09, 2015 | 66.92 | 66.99 | 65.58 | 65.61 | 184,322 | -1.32(-1.97%) |
Nov 06, 2015 | 66.80 | 67.14 | 66.37 | 66.93 | 271,013 | -0.13(-0.20%) |
Nov 05, 2015 | 66.73 | 67.38 | 66.51 | 67.07 | 335,847 | +0.15(+0.23%) |
Nov 04, 2015 | 67.31 | 67.78 | 66.72 | 66.91 | 434,398 | -0.45(-0.67%) |
Nov 03, 2015 | 66.68 | 67.64 | 66.29 | 67.36 | 533,129 | +0.62(+0.93%) |
Nov 02, 2015 | 66.45 | 67.24 | 66.07 | 66.74 | 379,772 | +0.32(+0.49%) |
Oct 30, 2015 | 65.78 | 66.84 | 65.78 | 66.42 | 265,671 | +0.58(+0.88%) |
Oct 29, 2015 | 65.46 | 66.64 | 64.92 | 65.83 | 233,741 | -0.32(-0.49%) |
Oct 28, 2015 | 64.60 | 66.29 | 64.48 | 66.16 | 233,326 | +1.76(+2.73%) |
Oct 27, 2015 | 64.32 | 64.72 | 63.79 | 64.40 | 189,755 | -0.23(-0.35%) |
Oct 26, 2015 | 64.83 | 65.15 | 64.39 | 64.63 | 110,283 | -0.16(-0.25%) |
Oct 23, 2015 | 64.55 | 64.84 | 64.10 | 64.79 | 121,162 | +0.64(+1.00%) |
Oct 22, 2015 | 62.80 | 64.29 | 62.75 | 64.15 | 319,361 | +1.74(+2.78%) |
Oct 21, 2015 | 63.07 | 63.98 | 62.31 | 62.42 | 175,384 | -0.41(-0.65%) |
Oct 20, 2015 | 62.12 | 62.95 | 61.81 | 62.83 | 247,082 | +0.58(+0.94%) |
Oct 19, 2015 | 61.79 | 62.32 | 61.45 | 62.24 | 124,812 | +0.27(+0.43%) |
Oct 16, 2015 | 62.85 | 63.46 | 61.52 | 61.98 | 188,580 | -0.63(-1.01%) |
Oct 15, 2015 | 62.42 | 62.80 | 61.38 | 62.61 | 230,080 | +0.51(+0.81%) |
Oct 14, 2015 | 63.46 | 64.06 | 61.99 | 62.10 | 192,639 | -1.36(-2.14%) |
Oct 13, 2015 | 63.72 | 64.44 | 63.20 | 63.46 | 163,477 | -0.66(-1.03%) |
Oct 12, 2015 | 64.25 | 64.53 | 63.76 | 64.11 | 112,905 | -0.04(-0.06%) |
Oct 09, 2015 | 64.03 | 64.74 | 63.68 | 64.15 | 176,251 | +0.30(+0.46%) |
Oct 08, 2015 | 62.70 | 64.05 | 62.60 | 63.86 | 144,086 | +1.04(+1.66%) |
Oct 07, 2015 | 62.00 | 63.02 | 61.85 | 62.82 | 169,296 | +1.05(+1.70%) |
Oct 06, 2015 | 61.50 | 62.39 | 61.50 | 61.77 | 130,762 | +0.17(+0.28%) |
Oct 05, 2015 | 60.50 | 61.77 | 60.50 | 61.59 | 135,882 | +1.47(+2.45%) |
Oct 02, 2015 | 58.46 | 60.14 | 57.98 | 60.12 | 182,926 | +0.95(+1.61%) |