Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.77 | 61.50 | 61.50 | 61.50 | 263,507 | -0.33(-0.53%) |
Dec 30, 2015 | 62.26 | 62.36 | 61.64 | 61.83 | 115,618 | -0.41(-0.67%) |
Dec 29, 2015 | 62.20 | 62.60 | 61.86 | 62.24 | 125,427 | +0.09(+0.14%) |
Dec 28, 2015 | 62.42 | 63.16 | 61.20 | 62.15 | 110,008 | -0.31(-0.49%) |
Dec 24, 2015 | 61.59 | 62.46 | 62.46 | 62.46 | 112,616 | +0.51(+0.82%) |
Dec 23, 2015 | 62.27 | 62.56 | 61.62 | 61.95 | 151,027 | -0.07(-0.12%) |
Dec 22, 2015 | 61.23 | 62.19 | 60.61 | 62.02 | 174,268 | +0.85(+1.39%) |
Dec 21, 2015 | 61.34 | 61.95 | 60.93 | 61.17 | 236,320 | +0.12(+0.20%) |
Dec 18, 2015 | 60.98 | 61.60 | 60.69 | 61.05 | 347,328 | -0.09(-0.15%) |
Dec 17, 2015 | 62.62 | 63.03 | 61.14 | 61.14 | 150,539 | -1.48(-2.37%) |
Dec 16, 2015 | 62.14 | 62.74 | 61.40 | 62.63 | 221,911 | +0.80(+1.29%) |
Dec 15, 2015 | 61.41 | 62.33 | 61.04 | 61.83 | 165,453 | +0.60(+0.97%) |
Dec 14, 2015 | 61.52 | 62.16 | 60.84 | 61.23 | 272,180 | -0.17(-0.28%) |
Dec 11, 2015 | 60.60 | 61.64 | 59.97 | 61.41 | 270,762 | +0.04(+0.07%) |
Dec 10, 2015 | 61.33 | 61.61 | 60.43 | 61.36 | 235,745 | +0.03(+0.05%) |
Dec 09, 2015 | 61.01 | 61.47 | 60.40 | 61.33 | 249,646 | +0.36(+0.58%) |
Dec 08, 2015 | 60.45 | 61.16 | 59.91 | 60.98 | 234,146 | +0.22(+0.35%) |
Dec 07, 2015 | 60.60 | 60.91 | 60.18 | 60.76 | 182,452 | +0.09(+0.14%) |
Dec 04, 2015 | 60.50 | 61.27 | 60.27 | 60.68 | 151,857 | +0.22(+0.36%) |
Dec 03, 2015 | 61.36 | 61.43 | 60.26 | 60.46 | 185,563 | -0.80(-1.30%) |
Dec 02, 2015 | 61.06 | 61.58 | 60.53 | 61.26 | 173,286 | +0.15(+0.25%) |
Dec 01, 2015 | 61.17 | 61.58 | 60.73 | 61.11 | 252,604 | +0.15(+0.25%) |
Nov 30, 2015 | 61.23 | 61.39 | 60.67 | 60.96 | 229,432 | -0.27(-0.45%) |
Nov 27, 2015 | 61.83 | 61.97 | 61.01 | 61.23 | 56,563 | -0.60(-0.96%) |
Nov 25, 2015 | 60.96 | 61.83 | 61.83 | 61.83 | 146,698 | +0.97(+1.59%) |
Nov 24, 2015 | 60.27 | 61.67 | 59.77 | 60.86 | 327,111 | +0.33(+0.55%) |
Nov 23, 2015 | 59.90 | 60.75 | 59.60 | 60.52 | 155,334 | +0.55(+0.92%) |
Nov 20, 2015 | 60.20 | 60.71 | 59.63 | 59.97 | 212,393 | +0.11(+0.19%) |
Nov 19, 2015 | 59.09 | 59.95 | 58.58 | 59.86 | 194,071 | +0.79(+1.34%) |
Nov 18, 2015 | 58.49 | 59.26 | 58.03 | 59.07 | 175,899 | +0.86(+1.48%) |
Nov 17, 2015 | 59.22 | 59.60 | 58.08 | 58.20 | 219,719 | -0.86(-1.46%) |
Nov 16, 2015 | 58.20 | 59.15 | 57.88 | 59.07 | 157,570 | +0.88(+1.51%) |
Nov 13, 2015 | 59.23 | 59.47 | 58.11 | 58.19 | 194,139 | -1.10(-1.85%) |
Nov 12, 2015 | 59.88 | 60.14 | 59.03 | 59.29 | 216,368 | -0.68(-1.13%) |
Nov 11, 2015 | 59.69 | 60.28 | 59.21 | 59.96 | 196,017 | +0.42(+0.71%) |
Nov 10, 2015 | 58.75 | 59.63 | 58.75 | 59.54 | 200,070 | +0.60(+1.02%) |
Nov 09, 2015 | 59.98 | 60.03 | 58.56 | 58.94 | 250,280 | -1.30(-2.16%) |
Nov 06, 2015 | 59.35 | 60.40 | 59.25 | 60.24 | 272,184 | +0.74(+1.24%) |
Nov 05, 2015 | 60.46 | 60.46 | 59.07 | 59.50 | 273,807 | -0.80(-1.32%) |
Nov 04, 2015 | 61.06 | 61.14 | 60.23 | 60.30 | 362,228 | -0.60(-0.99%) |
Nov 03, 2015 | 59.90 | 60.96 | 59.68 | 60.90 | 320,944 | +0.74(+1.23%) |
Nov 02, 2015 | 59.92 | 60.46 | 59.33 | 60.16 | 278,344 | +0.20(+0.34%) |
Oct 30, 2015 | 60.86 | 60.96 | 59.90 | 59.96 | 315,232 | -1.01(-1.65%) |
Oct 29, 2015 | 60.96 | 62.12 | 60.47 | 60.96 | 423,670 | -1.88(-2.98%) |
Oct 28, 2015 | 61.27 | 63.13 | 61.16 | 62.84 | 289,059 | +1.72(+2.82%) |
Oct 27, 2015 | 62.49 | 62.72 | 60.91 | 61.11 | 300,902 | -1.62(-2.59%) |
Oct 26, 2015 | 62.39 | 63.04 | 62.19 | 62.74 | 428,184 | +0.16(+0.25%) |
Oct 23, 2015 | 62.91 | 62.91 | 62.06 | 62.58 | 198,440 | +0.19(+0.30%) |
Oct 22, 2015 | 62.43 | 63.31 | 61.49 | 62.39 | 198,380 | +0.43(+0.70%) |
Oct 21, 2015 | 63.52 | 63.61 | 61.90 | 61.96 | 232,533 | -1.37(-2.17%) |
Oct 20, 2015 | 64.23 | 64.31 | 63.08 | 63.33 | 237,347 | -1.15(-1.78%) |
Oct 19, 2015 | 63.11 | 64.83 | 63.10 | 64.48 | 283,514 | +1.30(+2.06%) |
Oct 16, 2015 | 63.48 | 64.02 | 63.00 | 63.18 | 391,498 | +0.03(+0.05%) |
Oct 15, 2015 | 63.12 | 63.26 | 61.77 | 63.15 | 565,530 | +0.08(+0.13%) |
Oct 14, 2015 | 65.57 | 65.85 | 62.97 | 63.08 | 483,148 | -2.39(-3.64%) |
Oct 13, 2015 | 65.91 | 66.43 | 65.22 | 65.46 | 503,506 | -0.65(-0.98%) |
Oct 12, 2015 | 65.25 | 66.57 | 65.00 | 66.11 | 372,139 | +0.27(+0.40%) |
Oct 09, 2015 | 65.94 | 66.66 | 65.55 | 65.84 | 209,683 | +0.06(+0.09%) |
Oct 08, 2015 | 64.28 | 66.04 | 64.28 | 65.78 | 311,095 | +1.16(+1.80%) |
Oct 07, 2015 | 64.86 | 64.86 | 63.83 | 64.62 | 379,423 | -0.32(-0.50%) |
Oct 06, 2015 | 65.40 | 65.72 | 64.54 | 64.94 | 324,543 | -0.70(-1.06%) |
Oct 05, 2015 | 64.49 | 65.87 | 63.41 | 65.64 | 410,754 | +0.52(+0.81%) |
Oct 02, 2015 | 64.88 | 65.19 | 63.66 | 65.12 | 416,195 | +0.23(+0.35%) |