Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.33 | 66.09 | 66.09 | 66.09 | 366,356 | -0.42(-0.63%) |
Dec 30, 2015 | 66.58 | 67.29 | 66.42 | 66.52 | 267,828 | -0.24(-0.36%) |
Dec 29, 2015 | 66.67 | 67.24 | 66.28 | 66.75 | 291,218 | +0.43(+0.65%) |
Dec 28, 2015 | 66.13 | 66.39 | 65.76 | 66.32 | 485,111 | +0.03(+0.04%) |
Dec 24, 2015 | 65.93 | 66.30 | 66.30 | 66.30 | 266,063 | +0.16(+0.24%) |
Dec 23, 2015 | 65.78 | 66.42 | 65.58 | 66.14 | 437,356 | +0.59(+0.89%) |
Dec 22, 2015 | 66.18 | 66.20 | 65.25 | 65.55 | 837,928 | -0.39(-0.60%) |
Dec 21, 2015 | 66.18 | 66.37 | 65.32 | 65.95 | 994,285 | +0.41(+0.63%) |
Dec 18, 2015 | 64.72 | 65.87 | 64.47 | 65.54 | 2,733,973 | +0.58(+0.89%) |
Dec 17, 2015 | 65.75 | 65.75 | 64.57 | 64.96 | 797,286 | -0.54(-0.83%) |
Dec 16, 2015 | 65.05 | 65.68 | 64.23 | 65.50 | 739,027 | +1.05(+1.64%) |
Dec 15, 2015 | 64.42 | 64.56 | 64.02 | 64.44 | 1,091,938 | +0.65(+1.02%) |
Dec 14, 2015 | 63.13 | 63.85 | 62.84 | 63.79 | 1,153,840 | +0.75(+1.19%) |
Dec 11, 2015 | 63.46 | 63.77 | 62.94 | 63.04 | 653,950 | -1.05(-1.64%) |
Dec 10, 2015 | 63.66 | 64.74 | 63.36 | 64.10 | 465,240 | +0.49(+0.76%) |
Dec 09, 2015 | 64.26 | 64.73 | 63.50 | 63.61 | 835,861 | -0.97(-1.50%) |
Dec 08, 2015 | 64.31 | 64.81 | 63.87 | 64.58 | 683,638 | -0.17(-0.27%) |
Dec 07, 2015 | 65.51 | 65.87 | 64.52 | 64.76 | 800,797 | -1.10(-1.67%) |
Dec 04, 2015 | 63.84 | 65.90 | 63.84 | 65.86 | 882,249 | +2.04(+3.20%) |
Dec 03, 2015 | 64.51 | 64.81 | 63.68 | 63.81 | 676,551 | -0.69(-1.07%) |
Dec 02, 2015 | 64.57 | 65.06 | 64.19 | 64.50 | 361,401 | -0.16(-0.24%) |
Dec 01, 2015 | 64.37 | 64.77 | 64.06 | 64.66 | 694,753 | +0.40(+0.63%) |
Nov 30, 2015 | 64.77 | 64.77 | 63.86 | 64.25 | 1,550,425 | -0.45(-0.69%) |
Nov 27, 2015 | 64.01 | 64.76 | 63.85 | 64.70 | 136,480 | +0.60(+0.93%) |
Nov 25, 2015 | 64.51 | 64.11 | 64.11 | 64.11 | 311,026 | -0.11(-0.17%) |
Nov 24, 2015 | 63.35 | 64.48 | 63.29 | 64.22 | 913,471 | +0.51(+0.81%) |
Nov 23, 2015 | 63.49 | 63.86 | 63.37 | 63.70 | 807,224 | +0.16(+0.26%) |
Nov 20, 2015 | 63.79 | 63.90 | 63.38 | 63.54 | 450,065 | -0.07(-0.12%) |
Nov 19, 2015 | 63.72 | 63.88 | 63.24 | 63.61 | 473,950 | +0.02(+0.03%) |
Nov 18, 2015 | 63.51 | 63.87 | 62.89 | 63.59 | 1,518,872 | +0.19(+0.30%) |
Nov 17, 2015 | 62.59 | 64.06 | 62.26 | 63.40 | 1,816,934 | +1.06(+1.71%) |
Nov 16, 2015 | 60.41 | 62.37 | 60.26 | 62.34 | 1,516,051 | +1.67(+2.75%) |
Nov 13, 2015 | 60.77 | 60.94 | 60.13 | 60.67 | 1,984,679 | -0.51(-0.84%) |
Nov 12, 2015 | 62.07 | 62.07 | 60.52 | 61.18 | 1,417,180 | -0.48(-0.77%) |
Nov 11, 2015 | 61.70 | 61.91 | 60.84 | 61.66 | 1,155,010 | +0.04(+0.06%) |
Nov 10, 2015 | 61.16 | 61.70 | 60.08 | 61.62 | 3,562,985 | +0.90(+1.48%) |
Nov 09, 2015 | 61.99 | 61.99 | 60.68 | 60.72 | 3,234,848 | -1.19(-1.92%) |
Nov 06, 2015 | 62.79 | 63.03 | 61.76 | 61.91 | 2,217,249 | -0.76(-1.21%) |
Nov 05, 2015 | 63.50 | 64.01 | 62.45 | 62.67 | 1,818,099 | -0.77(-1.21%) |
Nov 04, 2015 | 64.25 | 64.57 | 63.26 | 63.44 | 1,066,935 | -0.69(-1.07%) |
Nov 03, 2015 | 64.85 | 64.87 | 63.88 | 64.12 | 1,416,875 | -0.77(-1.18%) |
Nov 02, 2015 | 62.07 | 65.03 | 62.06 | 64.89 | 2,610,483 | +3.70(+6.04%) |
Oct 30, 2015 | 60.08 | 61.32 | 60.08 | 61.19 | 1,130,506 | +1.35(+2.26%) |
Oct 29, 2015 | 57.92 | 60.04 | 57.46 | 59.84 | 913,780 | +2.26(+3.92%) |
Oct 28, 2015 | 56.35 | 57.59 | 56.30 | 57.58 | 406,336 | +1.40(+2.49%) |
Oct 27, 2015 | 56.99 | 57.32 | 55.90 | 56.19 | 410,298 | -1.14(-1.99%) |
Oct 26, 2015 | 56.40 | 57.39 | 56.37 | 57.33 | 552,560 | +0.89(+1.57%) |
Oct 23, 2015 | 56.35 | 56.55 | 55.88 | 56.44 | 227,575 | +0.66(+1.18%) |
Oct 22, 2015 | 55.58 | 56.48 | 55.43 | 55.78 | 493,762 | +0.57(+1.03%) |
Oct 21, 2015 | 55.82 | 55.98 | 55.13 | 55.22 | 440,525 | -0.40(-0.72%) |
Oct 20, 2015 | 55.37 | 55.71 | 54.61 | 55.62 | 280,737 | +0.10(+0.18%) |
Oct 19, 2015 | 54.70 | 55.66 | 54.57 | 55.52 | 387,772 | +0.56(+1.01%) |
Oct 16, 2015 | 54.79 | 54.98 | 54.32 | 54.96 | 370,393 | +0.30(+0.55%) |
Oct 15, 2015 | 54.32 | 54.66 | 54.17 | 54.66 | 557,123 | +0.60(+1.12%) |
Oct 14, 2015 | 54.93 | 55.10 | 53.98 | 54.06 | 556,044 | -0.88(-1.60%) |
Oct 13, 2015 | 54.84 | 55.57 | 54.84 | 54.93 | 500,011 | -0.31(-0.56%) |
Oct 12, 2015 | 54.70 | 55.48 | 54.60 | 55.24 | 833,940 | +0.45(+0.82%) |
Oct 09, 2015 | 54.75 | 55.00 | 54.59 | 54.80 | 692,856 | +0.06(+0.12%) |
Oct 08, 2015 | 53.97 | 54.98 | 53.97 | 54.73 | 701,385 | +0.56(+1.03%) |
Oct 07, 2015 | 53.82 | 54.33 | 53.62 | 54.18 | 1,049,261 | +0.65(+1.21%) |
Oct 06, 2015 | 53.85 | 54.10 | 53.31 | 53.53 | 803,038 | -0.57(-1.05%) |
Oct 05, 2015 | 53.88 | 54.30 | 53.47 | 54.09 | 1,311,182 | +0.60(+1.13%) |
Oct 02, 2015 | 52.09 | 53.49 | 51.94 | 53.49 | 1,380,730 | +0.57(+1.07%) |