Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.74 | 62.73 | 62.73 | 62.73 | 357,086 | -0.19(-0.30%) |
Dec 30, 2015 | 63.76 | 64.00 | 62.89 | 62.92 | 286,156 | -0.87(-1.37%) |
Dec 29, 2015 | 63.82 | 64.01 | 63.27 | 63.80 | 331,809 | +0.46(+0.72%) |
Dec 28, 2015 | 63.19 | 63.39 | 62.32 | 63.34 | 321,137 | -0.19(-0.30%) |
Dec 24, 2015 | 63.35 | 63.53 | 63.53 | 63.53 | 216,610 | +0.21(+0.33%) |
Dec 23, 2015 | 62.69 | 63.44 | 62.20 | 63.32 | 449,442 | +0.82(+1.31%) |
Dec 22, 2015 | 62.86 | 63.00 | 61.78 | 62.50 | 529,478 | -0.03(-0.05%) |
Dec 21, 2015 | 62.30 | 62.62 | 61.42 | 62.53 | 603,617 | +0.83(+1.34%) |
Dec 18, 2015 | 63.41 | 63.49 | 61.52 | 61.71 | 3,145,885 | -1.46(-2.32%) |
Dec 17, 2015 | 65.01 | 65.53 | 63.15 | 63.17 | 955,260 | -1.90(-2.92%) |
Dec 16, 2015 | 64.86 | 65.35 | 63.46 | 65.07 | 1,048,781 | +1.01(+1.57%) |
Dec 15, 2015 | 63.34 | 64.77 | 63.34 | 64.06 | 797,798 | +1.58(+2.52%) |
Dec 14, 2015 | 62.41 | 62.87 | 61.48 | 62.49 | 927,361 | +0.26(+0.41%) |
Dec 11, 2015 | 62.46 | 63.72 | 61.74 | 62.23 | 1,077,411 | -1.39(-2.18%) |
Dec 10, 2015 | 63.37 | 64.16 | 63.27 | 63.62 | 747,357 | +0.09(+0.13%) |
Dec 09, 2015 | 64.19 | 64.94 | 63.05 | 63.53 | 1,094,217 | -0.22(-0.34%) |
Dec 08, 2015 | 64.24 | 64.93 | 63.70 | 63.75 | 749,423 | -0.98(-1.51%) |
Dec 07, 2015 | 65.62 | 65.70 | 64.31 | 64.73 | 659,387 | -0.91(-1.39%) |
Dec 04, 2015 | 64.34 | 65.76 | 63.63 | 65.64 | 739,641 | +1.67(+2.61%) |
Dec 03, 2015 | 65.70 | 66.07 | 63.77 | 63.97 | 752,465 | -1.60(-2.45%) |
Dec 02, 2015 | 66.06 | 66.06 | 65.18 | 65.57 | 974,120 | -0.22(-0.33%) |
Dec 01, 2015 | 65.79 | 65.91 | 65.30 | 65.79 | 531,955 | +0.40(+0.61%) |
Nov 30, 2015 | 65.34 | 66.02 | 65.15 | 65.39 | 841,524 | +0.07(+0.10%) |
Nov 27, 2015 | 65.11 | 65.49 | 64.53 | 65.33 | 218,831 | +0.32(+0.50%) |
Nov 25, 2015 | 65.27 | 65.00 | 65.00 | 65.00 | 558,954 | -0.23(-0.35%) |
Nov 24, 2015 | 64.41 | 65.37 | 63.90 | 65.23 | 660,300 | +0.47(+0.73%) |
Nov 23, 2015 | 63.95 | 65.00 | 63.91 | 64.76 | 792,799 | +0.61(+0.95%) |
Nov 20, 2015 | 64.31 | 64.35 | 63.28 | 64.15 | 540,506 | +0.58(+0.91%) |
Nov 19, 2015 | 63.42 | 63.86 | 62.69 | 63.57 | 735,324 | -0.22(-0.34%) |
Nov 18, 2015 | 62.75 | 63.82 | 62.48 | 63.79 | 801,680 | +1.19(+1.90%) |
Nov 17, 2015 | 62.88 | 63.37 | 62.41 | 62.60 | 804,691 | -0.25(-0.39%) |
Nov 16, 2015 | 61.93 | 62.89 | 61.58 | 62.85 | 735,299 | +1.02(+1.64%) |
Nov 13, 2015 | 61.73 | 62.83 | 61.30 | 61.83 | 737,863 | +0.01(+0.02%) |
Nov 12, 2015 | 62.44 | 62.84 | 61.74 | 61.82 | 957,107 | -0.90(-1.44%) |
Nov 11, 2015 | 63.08 | 63.86 | 62.69 | 62.72 | 1,635,631 | +0.17(+0.27%) |
Nov 10, 2015 | 62.91 | 63.11 | 62.30 | 62.55 | 3,478,293 | -2.00(-3.10%) |
Nov 09, 2015 | 65.58 | 65.88 | 64.19 | 64.56 | 764,116 | -0.82(-1.25%) |
Nov 06, 2015 | 65.31 | 66.25 | 64.82 | 65.37 | 802,057 | +1.74(+2.73%) |
Nov 05, 2015 | 62.27 | 63.93 | 62.27 | 63.63 | 465,713 | +1.26(+2.02%) |
Nov 04, 2015 | 62.53 | 62.91 | 61.95 | 62.37 | 563,059 | +0.12(+0.20%) |
Nov 03, 2015 | 62.42 | 62.68 | 62.00 | 62.25 | 413,676 | -0.30(-0.49%) |
Nov 02, 2015 | 62.14 | 62.79 | 62.10 | 62.55 | 476,280 | +0.53(+0.86%) |
Oct 30, 2015 | 63.32 | 63.66 | 61.71 | 62.02 | 595,754 | -1.42(-2.25%) |
Oct 29, 2015 | 63.87 | 64.33 | 63.40 | 63.44 | 602,196 | -0.47(-0.73%) |
Oct 28, 2015 | 61.30 | 63.94 | 61.30 | 63.91 | 661,644 | +2.67(+4.36%) |
Oct 27, 2015 | 61.75 | 61.88 | 60.80 | 61.24 | 718,208 | -0.88(-1.42%) |
Oct 26, 2015 | 61.83 | 65.56 | 61.57 | 62.12 | 1,299,313 | +0.09(+0.15%) |
Oct 23, 2015 | 61.11 | 62.19 | 61.02 | 62.03 | 533,581 | +1.17(+1.93%) |
Oct 22, 2015 | 60.50 | 61.56 | 60.33 | 60.86 | 687,028 | +0.70(+1.17%) |
Oct 21, 2015 | 61.28 | 61.47 | 60.15 | 60.15 | 772,783 | -0.99(-1.63%) |
Oct 20, 2015 | 60.49 | 61.32 | 60.49 | 61.15 | 433,747 | +0.73(+1.21%) |
Oct 19, 2015 | 60.03 | 61.04 | 59.71 | 60.42 | 950,819 | +0.46(+0.77%) |
Oct 16, 2015 | 59.49 | 60.40 | 59.35 | 59.96 | 908,036 | +0.46(+0.78%) |
Oct 15, 2015 | 59.59 | 60.15 | 58.36 | 59.49 | 1,307,835 | +0.28(+0.48%) |
Oct 14, 2015 | 60.63 | 60.66 | 58.98 | 59.21 | 934,015 | -1.52(-2.50%) |
Oct 13, 2015 | 60.90 | 61.33 | 60.57 | 60.72 | 589,802 | -0.55(-0.90%) |
Oct 12, 2015 | 60.62 | 61.45 | 60.23 | 61.27 | 420,054 | +0.56(+0.92%) |
Oct 09, 2015 | 61.36 | 61.76 | 60.52 | 60.71 | 477,830 | -0.63(-1.02%) |
Oct 08, 2015 | 60.85 | 61.50 | 60.55 | 61.34 | 654,110 | +0.34(+0.56%) |
Oct 07, 2015 | 60.76 | 61.43 | 60.48 | 61.00 | 981,308 | +0.48(+0.80%) |
Oct 06, 2015 | 60.28 | 60.71 | 59.93 | 60.51 | 670,648 | -0.18(-0.30%) |
Oct 05, 2015 | 59.89 | 60.74 | 59.80 | 60.69 | 707,641 | +1.43(+2.41%) |
Oct 02, 2015 | 58.12 | 59.26 | 56.85 | 59.26 | 819,526 | +0.01(+0.02%) |