Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.87 | 61.42 | 61.42 | 61.42 | 2,023,699 | -0.88(-1.41%) |
Dec 30, 2015 | 62.65 | 62.80 | 62.26 | 62.30 | 1,662,355 | -0.49(-0.79%) |
Dec 29, 2015 | 62.63 | 62.96 | 62.28 | 62.79 | 1,770,597 | +0.54(+0.87%) |
Dec 28, 2015 | 62.25 | 62.48 | 61.51 | 62.25 | 1,844,732 | -0.31(-0.50%) |
Dec 24, 2015 | 62.70 | 62.56 | 62.56 | 62.56 | 952,681 | -0.14(-0.23%) |
Dec 23, 2015 | 62.27 | 62.90 | 62.09 | 62.71 | 2,774,571 | +0.78(+1.26%) |
Dec 22, 2015 | 61.80 | 62.13 | 60.50 | 61.92 | 3,957,048 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.55 | 61.23 | 61.76 | 2,941,743 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.54 | 61.67 | 5,990,295 | -1.63(-2.57%) |
Dec 17, 2015 | 65.14 | 65.30 | 63.21 | 63.29 | 3,396,443 | -1.68(-2.59%) |
Dec 16, 2015 | 64.84 | 65.14 | 63.31 | 64.98 | 4,906,081 | +0.84(+1.31%) |
Dec 15, 2015 | 63.20 | 64.27 | 63.04 | 64.14 | 3,571,534 | +1.75(+2.81%) |
Dec 14, 2015 | 62.81 | 63.55 | 61.69 | 62.38 | 4,052,336 | -0.31(-0.50%) |
Dec 11, 2015 | 63.22 | 63.44 | 62.38 | 62.70 | 3,425,983 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.06 | 63.98 | 64.34 | 2,854,058 | +0.16(+0.25%) |
Dec 09, 2015 | 64.99 | 65.73 | 63.72 | 64.18 | 4,133,651 | -1.23(-1.87%) |
Dec 08, 2015 | 65.91 | 66.15 | 65.13 | 65.41 | 3,091,164 | -1.25(-1.88%) |
Dec 07, 2015 | 67.00 | 67.28 | 66.22 | 66.66 | 2,658,797 | -0.89(-1.31%) |
Dec 04, 2015 | 66.30 | 67.70 | 65.86 | 67.54 | 3,132,320 | +1.74(+2.64%) |
Dec 03, 2015 | 67.31 | 67.31 | 65.57 | 65.81 | 3,567,334 | -1.23(-1.83%) |
Dec 02, 2015 | 67.75 | 68.04 | 66.93 | 67.03 | 3,020,822 | -0.89(-1.32%) |
Dec 01, 2015 | 67.26 | 67.96 | 67.02 | 67.92 | 2,591,058 | +1.11(+1.67%) |
Nov 30, 2015 | 67.29 | 67.65 | 66.69 | 66.81 | 3,525,004 | -0.42(-0.62%) |
Nov 27, 2015 | 67.21 | 67.44 | 66.61 | 67.23 | 1,067,070 | -0.03(-0.05%) |
Nov 25, 2015 | 67.10 | 67.26 | 67.26 | 67.26 | 2,085,746 | +0.35(+0.52%) |
Nov 24, 2015 | 66.46 | 67.24 | 66.04 | 66.91 | 3,020,198 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.05 | 67.07 | 2,314,912 | -0.54(-0.81%) |
Nov 20, 2015 | 68.14 | 68.22 | 67.12 | 67.62 | 3,541,433 | -0.10(-0.15%) |
Nov 19, 2015 | 66.83 | 68.06 | 66.83 | 67.72 | 4,408,704 | +1.10(+1.65%) |
Nov 18, 2015 | 65.48 | 66.64 | 65.18 | 66.62 | 4,346,248 | +1.63(+2.51%) |
Nov 17, 2015 | 66.21 | 66.25 | 64.95 | 64.99 | 3,940,864 | -1.30(-1.96%) |
Nov 16, 2015 | 65.48 | 66.29 | 65.25 | 66.29 | 3,118,842 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.26 | 65.28 | 65.50 | 3,311,210 | -0.35(-0.53%) |
Nov 12, 2015 | 66.66 | 66.66 | 65.69 | 65.85 | 4,081,412 | -1.27(-1.89%) |
Nov 11, 2015 | 67.87 | 68.02 | 66.96 | 67.12 | 2,850,097 | -0.43(-0.64%) |
Nov 10, 2015 | 68.32 | 68.73 | 67.54 | 67.55 | 3,291,593 | -0.91(-1.33%) |
Nov 09, 2015 | 69.22 | 69.43 | 68.17 | 68.46 | 3,043,779 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.46 | 68.42 | 69.29 | 4,206,029 | +1.59(+2.35%) |
Nov 05, 2015 | 68.78 | 68.78 | 67.69 | 67.69 | 3,968,686 | -0.51(-0.75%) |
Nov 04, 2015 | 68.44 | 68.75 | 68.07 | 68.20 | 2,705,313 | -0.28(-0.41%) |
Nov 03, 2015 | 67.54 | 68.90 | 67.53 | 68.48 | 2,304,068 | +0.56(+0.82%) |
Nov 02, 2015 | 67.21 | 68.16 | 67.08 | 67.93 | 2,694,608 | +1.12(+1.67%) |
Oct 30, 2015 | 68.20 | 68.35 | 66.74 | 66.81 | 3,196,908 | -1.10(-1.62%) |
Oct 29, 2015 | 68.48 | 68.93 | 67.68 | 67.91 | 2,376,004 | -0.80(-1.16%) |
Oct 28, 2015 | 67.18 | 68.75 | 67.06 | 68.70 | 2,674,070 | +1.53(+2.28%) |
Oct 27, 2015 | 66.96 | 67.39 | 66.84 | 67.17 | 2,309,232 | -0.27(-0.40%) |
Oct 26, 2015 | 68.17 | 68.53 | 67.29 | 67.44 | 3,639,694 | -1.24(-1.81%) |
Oct 23, 2015 | 65.50 | 68.93 | 65.35 | 68.69 | 7,748,134 | +5.23(+8.25%) |
Oct 22, 2015 | 62.47 | 64.67 | 62.47 | 63.45 | 5,000,414 | +1.07(+1.71%) |
Oct 21, 2015 | 63.51 | 63.76 | 62.33 | 62.39 | 3,821,787 | -0.76(-1.21%) |
Oct 20, 2015 | 63.12 | 63.64 | 63.01 | 63.15 | 2,566,927 | -0.05(-0.08%) |
Oct 19, 2015 | 62.78 | 63.40 | 62.63 | 63.20 | 2,869,099 | -0.03(-0.04%) |
Oct 16, 2015 | 63.46 | 63.58 | 62.79 | 63.23 | 3,205,519 | +0.13(+0.20%) |
Oct 15, 2015 | 61.96 | 63.12 | 61.50 | 63.10 | 3,064,032 | +1.66(+2.70%) |
Oct 14, 2015 | 62.66 | 62.69 | 61.24 | 61.44 | 3,882,401 | -1.17(-1.87%) |
Oct 13, 2015 | 62.72 | 63.14 | 62.35 | 62.61 | 2,764,561 | -0.26(-0.42%) |
Oct 12, 2015 | 63.21 | 63.40 | 62.66 | 62.87 | 2,042,997 | -0.17(-0.27%) |
Oct 09, 2015 | 63.80 | 64.11 | 62.86 | 63.04 | 2,609,441 | -0.51(-0.80%) |
Oct 08, 2015 | 63.12 | 63.73 | 62.55 | 63.55 | 2,860,479 | +0.08(+0.12%) |
Oct 07, 2015 | 64.08 | 64.50 | 63.22 | 63.47 | 2,764,101 | -0.22(-0.35%) |
Oct 06, 2015 | 63.42 | 64.09 | 63.23 | 63.69 | 2,759,536 | -0.07(-0.11%) |
Oct 05, 2015 | 62.12 | 64.05 | 62.12 | 63.76 | 2,998,228 | +2.06(+3.33%) |
Oct 02, 2015 | 60.30 | 61.70 | 59.43 | 61.70 | 3,687,727 | -0.06(-0.10%) |