Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 70.99 | 70.14 | 70.14 | 70.14 | 497,372 | -0.80(-1.13%) |
Dec 30, 2015 | 71.35 | 71.67 | 70.79 | 70.94 | 221,670 | -0.47(-0.66%) |
Dec 29, 2015 | 70.96 | 72.00 | 70.80 | 71.42 | 470,879 | +0.78(+1.11%) |
Dec 28, 2015 | 69.92 | 70.68 | 69.64 | 70.63 | 274,673 | +0.60(+0.86%) |
Dec 24, 2015 | 70.24 | 70.03 | 70.03 | 70.03 | 123,024 | -0.15(-0.22%) |
Dec 23, 2015 | 70.24 | 70.42 | 69.78 | 70.19 | 277,929 | +0.18(+0.25%) |
Dec 22, 2015 | 70.41 | 70.62 | 69.93 | 70.01 | 472,130 | -0.22(-0.32%) |
Dec 21, 2015 | 70.19 | 70.24 | 69.63 | 70.23 | 984,782 | +0.57(+0.82%) |
Dec 18, 2015 | 70.03 | 70.11 | 68.89 | 69.66 | 789,229 | -0.28(-0.40%) |
Dec 17, 2015 | 70.16 | 70.83 | 69.77 | 69.94 | 718,667 | -0.08(-0.11%) |
Dec 16, 2015 | 69.29 | 70.21 | 69.14 | 70.02 | 449,453 | +1.01(+1.46%) |
Dec 15, 2015 | 68.69 | 69.48 | 68.36 | 69.01 | 598,452 | +0.71(+1.04%) |
Dec 14, 2015 | 68.16 | 68.50 | 67.49 | 68.30 | 639,724 | -0.02(-0.02%) |
Dec 11, 2015 | 68.02 | 68.57 | 67.80 | 68.32 | 560,689 | +0.03(+0.05%) |
Dec 10, 2015 | 68.72 | 69.02 | 68.11 | 68.29 | 541,756 | -0.40(-0.58%) |
Dec 09, 2015 | 69.26 | 69.86 | 68.39 | 68.69 | 385,727 | -0.92(-1.33%) |
Dec 08, 2015 | 69.28 | 69.85 | 68.93 | 69.61 | 629,006 | +0.31(+0.44%) |
Dec 07, 2015 | 69.79 | 69.95 | 69.00 | 69.30 | 403,420 | -0.58(-0.84%) |
Dec 04, 2015 | 68.95 | 70.15 | 68.95 | 69.89 | 613,687 | +1.12(+1.62%) |
Dec 03, 2015 | 69.92 | 70.49 | 68.55 | 68.77 | 445,745 | -1.29(-1.85%) |
Dec 02, 2015 | 71.39 | 71.59 | 69.91 | 70.06 | 490,788 | -1.56(-2.18%) |
Dec 01, 2015 | 70.89 | 71.70 | 70.54 | 71.63 | 363,746 | +0.74(+1.04%) |
Nov 30, 2015 | 71.34 | 71.44 | 70.53 | 70.89 | 790,344 | -0.29(-0.41%) |
Nov 27, 2015 | 70.53 | 71.26 | 70.30 | 71.18 | 354,267 | +0.74(+1.05%) |
Nov 25, 2015 | 70.56 | 70.44 | 70.44 | 70.44 | 328,801 | +0.05(+0.08%) |
Nov 24, 2015 | 69.83 | 70.90 | 69.75 | 70.39 | 480,308 | -0.04(-0.05%) |
Nov 23, 2015 | 69.99 | 70.91 | 69.95 | 70.43 | 222,472 | +0.30(+0.43%) |
Nov 20, 2015 | 69.83 | 70.36 | 69.49 | 70.13 | 396,646 | +0.53(+0.76%) |
Nov 19, 2015 | 68.92 | 69.71 | 68.49 | 69.59 | 383,668 | +0.85(+1.23%) |
Nov 18, 2015 | 68.26 | 68.79 | 67.74 | 68.75 | 391,735 | +0.67(+0.98%) |
Nov 17, 2015 | 67.89 | 68.69 | 67.89 | 68.08 | 206,052 | -0.18(-0.26%) |
Nov 16, 2015 | 67.32 | 68.26 | 67.21 | 68.26 | 234,133 | +0.91(+1.35%) |
Nov 13, 2015 | 68.46 | 68.52 | 67.21 | 67.35 | 453,070 | -0.97(-1.42%) |
Nov 12, 2015 | 68.45 | 69.16 | 68.02 | 68.32 | 490,484 | -0.28(-0.40%) |
Nov 11, 2015 | 68.64 | 69.00 | 68.22 | 68.59 | 311,440 | +0.23(+0.34%) |
Nov 10, 2015 | 67.35 | 68.42 | 67.16 | 68.36 | 349,324 | +0.93(+1.38%) |
Nov 09, 2015 | 68.08 | 68.08 | 67.03 | 67.43 | 518,553 | -1.38(-2.00%) |
Nov 06, 2015 | 70.50 | 70.65 | 68.28 | 68.81 | 789,740 | -2.54(-3.56%) |
Nov 05, 2015 | 70.44 | 71.60 | 69.99 | 71.35 | 750,934 | +1.18(+1.68%) |
Nov 04, 2015 | 70.14 | 70.52 | 69.69 | 70.17 | 599,784 | -0.06(-0.09%) |
Nov 03, 2015 | 69.62 | 70.35 | 68.28 | 70.23 | 766,629 | -0.13(-0.19%) |
Nov 02, 2015 | 68.96 | 70.43 | 68.68 | 70.36 | 490,851 | +1.29(+1.86%) |
Oct 30, 2015 | 69.56 | 69.98 | 68.88 | 69.08 | 607,056 | -0.44(-0.63%) |
Oct 29, 2015 | 69.60 | 70.86 | 69.03 | 69.52 | 523,203 | -0.08(-0.12%) |
Oct 28, 2015 | 69.14 | 69.63 | 67.92 | 69.60 | 676,986 | +0.69(+0.99%) |
Oct 27, 2015 | 68.66 | 69.11 | 68.40 | 68.92 | 813,412 | +0.26(+0.38%) |
Oct 26, 2015 | 69.79 | 69.94 | 68.48 | 68.66 | 895,072 | -0.93(-1.34%) |
Oct 23, 2015 | 69.53 | 70.11 | 69.19 | 69.59 | 1,249,110 | -0.19(-0.28%) |
Oct 22, 2015 | 72.69 | 72.69 | 69.77 | 69.78 | 1,517,644 | -2.57(-3.55%) |
Oct 21, 2015 | 73.10 | 73.41 | 71.98 | 72.35 | 664,357 | -0.28(-0.39%) |
Oct 20, 2015 | 72.65 | 74.56 | 72.35 | 72.64 | 341,836 | -0.04(-0.05%) |
Oct 19, 2015 | 71.63 | 72.73 | 71.20 | 72.67 | 489,009 | +1.05(+1.47%) |
Oct 16, 2015 | 71.15 | 71.86 | 70.86 | 71.62 | 645,914 | +0.47(+0.66%) |
Oct 15, 2015 | 70.77 | 72.50 | 70.72 | 71.15 | 585,568 | +0.37(+0.52%) |
Oct 14, 2015 | 71.19 | 71.50 | 70.66 | 70.78 | 1,282,713 | -0.23(-0.33%) |
Oct 13, 2015 | 70.24 | 71.06 | 69.53 | 71.01 | 1,026,283 | +1.42(+2.05%) |
Oct 12, 2015 | 69.41 | 69.92 | 69.37 | 69.59 | 572,007 | +0.35(+0.51%) |
Oct 09, 2015 | 69.96 | 70.65 | 68.82 | 69.23 | 466,744 | -0.61(-0.87%) |
Oct 08, 2015 | 68.96 | 70.25 | 68.70 | 69.84 | 1,209,652 | +1.81(+2.66%) |
Oct 07, 2015 | 67.42 | 68.32 | 67.42 | 68.03 | 614,825 | +0.58(+0.86%) |
Oct 06, 2015 | 67.34 | 67.82 | 67.02 | 67.45 | 388,189 | -0.02(-0.03%) |
Oct 05, 2015 | 66.42 | 67.55 | 64.75 | 67.48 | 379,385 | +1.54(+2.33%) |
Oct 02, 2015 | 64.81 | 65.94 | 64.60 | 65.94 | 591,447 | +0.90(+1.38%) |