Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 64.84 | 64.84 | 64.84 | 64.84 | 222,334 | -0.90(-1.37%) |
Dec 30, 2015 | 65.90 | 66.37 | 64.95 | 65.74 | 207,885 | +0.25(+0.39%) |
Dec 29, 2015 | 63.08 | 65.79 | 63.08 | 65.48 | 352,111 | +3.04(+4.86%) |
Dec 28, 2015 | 62.82 | 62.98 | 61.68 | 62.45 | 226,288 | -0.65(-1.03%) |
Dec 24, 2015 | 63.70 | 63.10 | 63.10 | 63.10 | 151,257 | -1.04(-1.63%) |
Dec 23, 2015 | 64.35 | 64.93 | 63.82 | 64.14 | 250,710 | +1.48(+2.37%) |
Dec 22, 2015 | 62.12 | 63.19 | 61.99 | 62.66 | 279,759 | +1.20(+1.96%) |
Dec 21, 2015 | 60.99 | 61.82 | 60.53 | 61.45 | 376,306 | +0.12(+0.19%) |
Dec 18, 2015 | 61.64 | 61.96 | 60.92 | 61.34 | 953,461 | -1.09(-1.74%) |
Dec 17, 2015 | 63.61 | 63.84 | 62.03 | 62.43 | 220,045 | -2.18(-3.37%) |
Dec 16, 2015 | 64.72 | 65.74 | 63.08 | 64.60 | 453,769 | +0.42(+0.65%) |
Dec 15, 2015 | 64.88 | 65.16 | 63.98 | 64.19 | 543,488 | +1.07(+1.69%) |
Dec 14, 2015 | 61.75 | 63.72 | 61.68 | 63.12 | 329,257 | +2.32(+3.81%) |
Dec 11, 2015 | 61.99 | 62.15 | 60.25 | 60.80 | 944,447 | -3.06(-4.79%) |
Dec 10, 2015 | 63.89 | 64.40 | 63.54 | 63.86 | 320,192 | -0.16(-0.25%) |
Dec 09, 2015 | 64.56 | 65.90 | 63.31 | 64.03 | 352,006 | +0.19(+0.29%) |
Dec 08, 2015 | 63.10 | 64.42 | 62.94 | 63.84 | 265,279 | -0.19(-0.29%) |
Dec 07, 2015 | 65.53 | 65.53 | 62.80 | 64.03 | 299,428 | -1.90(-2.88%) |
Dec 04, 2015 | 67.73 | 67.73 | 65.30 | 65.93 | 443,507 | -1.67(-2.47%) |
Dec 03, 2015 | 64.84 | 68.50 | 64.79 | 67.59 | 646,807 | +5.03(+8.04%) |
Dec 02, 2015 | 63.03 | 63.58 | 62.33 | 62.57 | 291,557 | -0.12(-0.18%) |
Dec 01, 2015 | 65.16 | 65.16 | 62.63 | 62.68 | 395,978 | -2.62(-4.01%) |
Nov 30, 2015 | 65.93 | 65.95 | 65.18 | 65.30 | 278,670 | -0.72(-1.09%) |
Nov 27, 2015 | 65.65 | 66.12 | 65.53 | 66.02 | 80,351 | +0.12(+0.18%) |
Nov 25, 2015 | 65.86 | 65.90 | 65.90 | 65.90 | 150,222 | -0.42(-0.63%) |
Nov 24, 2015 | 66.39 | 66.71 | 65.76 | 66.32 | 148,981 | -0.07(-0.10%) |
Nov 23, 2015 | 66.85 | 67.20 | 65.90 | 66.39 | 186,921 | -0.56(-0.83%) |
Nov 20, 2015 | 66.30 | 67.25 | 66.04 | 66.94 | 271,531 | +0.49(+0.73%) |
Nov 19, 2015 | 66.32 | 66.64 | 65.86 | 66.46 | 219,661 | -1.30(-1.92%) |
Nov 18, 2015 | 68.47 | 68.89 | 67.48 | 67.76 | 251,687 | -0.49(-0.71%) |
Nov 17, 2015 | 69.49 | 70.10 | 67.59 | 68.24 | 206,662 | -0.28(-0.41%) |
Nov 16, 2015 | 68.08 | 69.26 | 67.83 | 68.52 | 187,716 | +0.09(+0.14%) |
Nov 13, 2015 | 69.10 | 69.15 | 67.99 | 68.43 | 189,058 | -1.18(-1.70%) |
Nov 12, 2015 | 69.96 | 70.12 | 68.47 | 69.61 | 172,331 | -1.00(-1.41%) |
Nov 11, 2015 | 70.75 | 70.86 | 70.35 | 70.61 | 139,833 | +0.44(+0.63%) |
Nov 10, 2015 | 70.47 | 70.68 | 69.22 | 70.17 | 214,215 | -0.51(-0.72%) |
Nov 09, 2015 | 71.23 | 71.37 | 69.80 | 70.68 | 413,666 | +1.11(+1.60%) |
Nov 06, 2015 | 68.80 | 70.06 | 68.75 | 69.56 | 344,165 | +2.87(+4.31%) |
Nov 05, 2015 | 66.23 | 67.41 | 66.23 | 66.69 | 223,866 | +0.51(+0.77%) |
Nov 04, 2015 | 66.18 | 66.83 | 65.44 | 66.18 | 191,015 | -0.21(-0.31%) |
Nov 03, 2015 | 65.21 | 66.67 | 65.18 | 66.39 | 157,174 | +1.53(+2.36%) |
Nov 02, 2015 | 65.09 | 65.25 | 64.49 | 64.86 | 169,411 | +0.83(+1.30%) |
Oct 30, 2015 | 64.81 | 65.21 | 63.93 | 64.03 | 139,337 | -1.37(-2.09%) |
Oct 29, 2015 | 63.33 | 65.69 | 63.33 | 65.39 | 599,745 | +2.92(+4.67%) |
Oct 28, 2015 | 61.80 | 63.26 | 61.73 | 62.47 | 212,133 | +0.74(+1.20%) |
Oct 27, 2015 | 61.48 | 61.96 | 60.90 | 61.73 | 102,326 | -0.46(-0.75%) |
Oct 26, 2015 | 62.47 | 62.52 | 61.92 | 62.19 | 129,342 | -1.25(-1.97%) |
Oct 23, 2015 | 63.68 | 63.98 | 63.12 | 63.45 | 126,953 | +1.51(+2.43%) |
Oct 22, 2015 | 62.26 | 63.03 | 61.17 | 61.94 | 135,435 | -0.28(-0.45%) |
Oct 21, 2015 | 63.03 | 63.17 | 61.99 | 62.22 | 254,560 | -2.02(-3.14%) |
Oct 20, 2015 | 64.26 | 64.60 | 63.98 | 64.23 | 134,192 | +1.18(+1.87%) |
Oct 19, 2015 | 62.70 | 64.03 | 62.54 | 63.05 | 171,008 | +0.51(+0.81%) |
Oct 16, 2015 | 62.06 | 62.59 | 61.73 | 62.54 | 110,944 | -0.02(-0.04%) |
Oct 15, 2015 | 61.94 | 62.73 | 61.75 | 62.57 | 165,707 | +0.86(+1.39%) |
Oct 14, 2015 | 62.87 | 63.52 | 61.64 | 61.71 | 229,959 | -1.62(-2.56%) |
Oct 13, 2015 | 63.03 | 64.30 | 63.03 | 63.33 | 196,977 | -0.30(-0.47%) |
Oct 12, 2015 | 64.00 | 64.14 | 63.31 | 63.63 | 144,559 | -1.60(-2.45%) |
Oct 09, 2015 | 65.62 | 65.81 | 64.63 | 65.23 | 221,488 | -0.37(-0.57%) |
Oct 08, 2015 | 63.56 | 66.18 | 63.54 | 65.60 | 288,041 | +1.51(+2.35%) |
Oct 07, 2015 | 64.44 | 64.84 | 63.61 | 64.09 | 231,707 | +0.60(+0.95%) |
Oct 06, 2015 | 64.81 | 65.02 | 63.18 | 63.49 | 227,276 | -0.79(-1.23%) |
Oct 05, 2015 | 63.08 | 64.47 | 62.91 | 64.28 | 348,082 | +2.43(+3.93%) |
Oct 02, 2015 | 60.25 | 62.43 | 59.30 | 61.85 | 583,026 | -1.16(-1.84%) |