Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 63.14 | 62.51 | 62.51 | 62.51 | 1,405,281 | -0.73(-1.15%) |
Dec 30, 2015 | 64.19 | 64.42 | 63.17 | 63.24 | 1,081,794 | -1.22(-1.89%) |
Dec 29, 2015 | 63.85 | 64.63 | 63.85 | 64.46 | 986,238 | +0.90(+1.42%) |
Dec 28, 2015 | 63.28 | 63.62 | 62.67 | 63.56 | 1,154,546 | +0.09(+0.14%) |
Dec 24, 2015 | 63.28 | 63.47 | 63.47 | 63.47 | 629,110 | -0.12(-0.18%) |
Dec 23, 2015 | 62.94 | 63.75 | 62.68 | 63.58 | 1,114,183 | +1.22(+1.96%) |
Dec 22, 2015 | 62.26 | 62.69 | 61.82 | 62.36 | 1,790,150 | +0.47(+0.75%) |
Dec 21, 2015 | 62.02 | 62.65 | 60.77 | 61.90 | 2,067,808 | +0.08(+0.13%) |
Dec 18, 2015 | 61.97 | 62.71 | 61.15 | 61.82 | 6,027,760 | -0.37(-0.59%) |
Dec 17, 2015 | 63.95 | 64.30 | 61.88 | 62.19 | 4,306,811 | -1.46(-2.30%) |
Dec 16, 2015 | 63.03 | 64.87 | 61.05 | 63.65 | 13,224,022 | -5.55(-8.02%) |
Dec 15, 2015 | 68.81 | 69.63 | 68.42 | 69.21 | 1,436,012 | +1.06(+1.55%) |
Dec 14, 2015 | 67.65 | 69.26 | 67.41 | 68.15 | 1,702,780 | +0.62(+0.92%) |
Dec 11, 2015 | 68.60 | 68.92 | 67.01 | 67.53 | 2,456,875 | -1.71(-2.46%) |
Dec 10, 2015 | 67.60 | 72.33 | 67.14 | 69.23 | 4,147,242 | +1.76(+2.61%) |
Dec 09, 2015 | 67.65 | 68.38 | 67.13 | 67.47 | 1,176,818 | -0.67(-0.98%) |
Dec 08, 2015 | 67.01 | 68.51 | 66.87 | 68.14 | 892,534 | +0.54(+0.80%) |
Dec 07, 2015 | 68.27 | 68.44 | 66.97 | 67.60 | 920,428 | -0.61(-0.90%) |
Dec 04, 2015 | 67.20 | 68.29 | 66.84 | 68.21 | 1,039,335 | +1.02(+1.51%) |
Dec 03, 2015 | 69.84 | 69.88 | 66.84 | 67.19 | 1,606,538 | -2.26(-3.25%) |
Dec 02, 2015 | 68.80 | 69.68 | 68.51 | 69.45 | 1,210,001 | +0.56(+0.82%) |
Dec 01, 2015 | 68.87 | 69.82 | 68.34 | 68.89 | 1,609,116 | +0.23(+0.34%) |
Nov 30, 2015 | 70.30 | 70.63 | 68.59 | 68.65 | 6,689,476 | -1.40(-1.99%) |
Nov 27, 2015 | 69.97 | 70.47 | 69.26 | 70.05 | 719,763 | -0.15(-0.21%) |
Nov 25, 2015 | 70.13 | 70.19 | 70.19 | 70.19 | 815,181 | +0.18(+0.26%) |
Nov 24, 2015 | 70.20 | 70.58 | 69.54 | 70.01 | 1,418,070 | -0.40(-0.56%) |
Nov 23, 2015 | 69.17 | 70.64 | 69.15 | 70.41 | 1,340,358 | +1.36(+1.96%) |
Nov 20, 2015 | 69.42 | 69.70 | 68.89 | 69.05 | 1,101,921 | -0.01(-0.01%) |
Nov 19, 2015 | 68.74 | 69.42 | 68.56 | 69.06 | 1,259,304 | +0.36(+0.52%) |
Nov 18, 2015 | 68.15 | 68.75 | 67.43 | 68.70 | 1,323,982 | +0.79(+1.17%) |
Nov 17, 2015 | 67.10 | 68.46 | 67.08 | 67.91 | 1,198,105 | +0.90(+1.34%) |
Nov 16, 2015 | 66.62 | 67.07 | 66.07 | 67.01 | 887,587 | +0.12(+0.17%) |
Nov 13, 2015 | 66.47 | 67.64 | 65.96 | 66.89 | 1,375,024 | +0.14(+0.20%) |
Nov 12, 2015 | 67.28 | 67.35 | 66.47 | 66.75 | 1,097,459 | -0.78(-1.16%) |
Nov 11, 2015 | 66.98 | 67.83 | 66.45 | 67.54 | 1,173,568 | +0.68(+1.01%) |
Nov 10, 2015 | 66.71 | 67.39 | 66.52 | 66.86 | 1,646,454 | -0.23(-0.35%) |
Nov 09, 2015 | 67.14 | 67.65 | 66.20 | 67.09 | 1,490,662 | -0.67(-0.99%) |
Nov 06, 2015 | 66.23 | 67.76 | 66.04 | 67.76 | 1,124,040 | +1.30(+1.95%) |
Nov 05, 2015 | 65.82 | 66.55 | 65.46 | 66.46 | 847,020 | +0.51(+0.78%) |
Nov 04, 2015 | 65.40 | 66.40 | 65.08 | 65.95 | 923,911 | +0.49(+0.75%) |
Nov 03, 2015 | 65.83 | 65.85 | 64.79 | 65.46 | 1,020,603 | -0.54(-0.81%) |
Nov 02, 2015 | 66.00 | 66.18 | 65.26 | 65.99 | 2,475,106 | -0.09(-0.13%) |
Oct 30, 2015 | 66.05 | 66.69 | 65.86 | 66.08 | 1,203,975 | -0.01(-0.01%) |
Oct 29, 2015 | 66.32 | 67.52 | 66.02 | 66.09 | 1,856,505 | -0.49(-0.73%) |
Oct 28, 2015 | 63.93 | 66.78 | 63.59 | 66.58 | 3,225,651 | +3.13(+4.93%) |
Oct 27, 2015 | 64.21 | 64.37 | 62.65 | 63.45 | 2,226,788 | -0.93(-1.44%) |
Oct 26, 2015 | 65.00 | 65.00 | 64.22 | 64.38 | 1,276,680 | -0.51(-0.78%) |
Oct 23, 2015 | 65.31 | 65.38 | 64.26 | 64.88 | 1,382,265 | +0.16(+0.24%) |
Oct 22, 2015 | 63.77 | 64.93 | 63.54 | 64.73 | 2,119,444 | +1.16(+1.82%) |
Oct 21, 2015 | 63.87 | 64.16 | 62.79 | 63.57 | 2,275,691 | +0.19(+0.30%) |
Oct 20, 2015 | 64.39 | 64.62 | 63.10 | 63.38 | 2,465,992 | -1.18(-1.82%) |
Oct 19, 2015 | 63.19 | 64.65 | 63.00 | 64.56 | 2,679,749 | +1.17(+1.84%) |
Oct 16, 2015 | 62.85 | 63.47 | 62.80 | 63.39 | 1,296,761 | +0.54(+0.86%) |
Oct 15, 2015 | 61.82 | 62.91 | 61.26 | 62.85 | 2,261,184 | +1.37(+2.23%) |
Oct 14, 2015 | 62.97 | 63.41 | 61.00 | 61.48 | 3,629,360 | -1.33(-2.12%) |
Oct 13, 2015 | 64.55 | 65.28 | 62.59 | 62.82 | 3,014,045 | -1.97(-3.04%) |
Oct 12, 2015 | 64.39 | 65.57 | 64.03 | 64.79 | 2,106,503 | +0.35(+0.54%) |
Oct 09, 2015 | 63.99 | 64.51 | 63.39 | 64.44 | 2,095,345 | +0.28(+0.43%) |
Oct 08, 2015 | 62.54 | 64.26 | 62.32 | 64.16 | 3,612,044 | +2.06(+3.32%) |
Oct 07, 2015 | 60.31 | 62.40 | 59.22 | 62.10 | 4,697,830 | +6.22(+11.12%) |
Oct 06, 2015 | 56.59 | 56.73 | 55.48 | 55.89 | 2,244,787 | -0.74(-1.31%) |
Oct 05, 2015 | 58.13 | 58.27 | 56.56 | 56.63 | 2,096,111 | -0.75(-1.31%) |
Oct 02, 2015 | 56.02 | 57.38 | 55.20 | 57.38 | 1,358,428 | +0.93(+1.64%) |