Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.43 | 65.50 | 65.50 | 65.50 | 797,823 | -0.93(-1.40%) |
Dec 30, 2015 | 66.84 | 67.26 | 66.40 | 66.43 | 565,995 | -0.56(-0.84%) |
Dec 29, 2015 | 66.43 | 67.12 | 66.42 | 66.99 | 701,782 | +0.86(+1.30%) |
Dec 28, 2015 | 65.48 | 66.14 | 65.34 | 66.13 | 1,043,356 | +0.62(+0.94%) |
Dec 24, 2015 | 65.59 | 65.51 | 65.51 | 65.51 | 475,542 | +0.01(+0.02%) |
Dec 23, 2015 | 66.11 | 66.19 | 65.25 | 65.50 | 1,381,643 | -0.61(-0.92%) |
Dec 22, 2015 | 66.51 | 66.81 | 65.96 | 66.11 | 1,012,610 | -0.04(-0.07%) |
Dec 21, 2015 | 66.22 | 66.75 | 65.79 | 66.15 | 1,478,809 | +1.06(+1.63%) |
Dec 18, 2015 | 65.39 | 65.74 | 64.99 | 65.09 | 4,919,024 | -0.53(-0.81%) |
Dec 17, 2015 | 66.09 | 66.31 | 65.61 | 65.62 | 1,058,103 | -0.22(-0.34%) |
Dec 16, 2015 | 65.00 | 66.07 | 64.78 | 65.85 | 893,865 | +1.25(+1.93%) |
Dec 15, 2015 | 64.53 | 64.89 | 64.28 | 64.60 | 1,799,762 | +0.59(+0.93%) |
Dec 14, 2015 | 63.25 | 64.15 | 62.78 | 64.01 | 1,449,008 | +0.69(+1.09%) |
Dec 11, 2015 | 62.52 | 63.54 | 62.29 | 63.31 | 1,356,175 | +0.70(+1.11%) |
Dec 10, 2015 | 63.49 | 63.71 | 62.42 | 62.62 | 1,224,536 | -0.52(-0.82%) |
Dec 09, 2015 | 63.72 | 64.28 | 63.00 | 63.13 | 855,283 | -0.69(-1.07%) |
Dec 08, 2015 | 63.51 | 64.14 | 63.07 | 63.82 | 950,771 | +0.22(+0.35%) |
Dec 07, 2015 | 63.81 | 64.42 | 63.28 | 63.60 | 1,233,168 | +0.34(+0.54%) |
Dec 04, 2015 | 62.12 | 63.49 | 62.11 | 63.26 | 1,016,524 | +1.05(+1.70%) |
Dec 03, 2015 | 62.68 | 63.04 | 61.99 | 62.20 | 1,443,229 | -0.52(-0.83%) |
Dec 02, 2015 | 62.82 | 63.35 | 62.68 | 62.73 | 1,352,745 | -0.47(-0.75%) |
Dec 01, 2015 | 61.89 | 63.20 | 61.75 | 63.20 | 1,452,656 | +1.45(+2.34%) |
Nov 30, 2015 | 62.17 | 62.55 | 61.70 | 61.75 | 2,145,592 | -0.13(-0.21%) |
Nov 27, 2015 | 61.47 | 62.37 | 61.43 | 61.89 | 496,508 | +0.36(+0.59%) |
Nov 25, 2015 | 61.08 | 61.53 | 61.53 | 61.53 | 786,317 | +0.74(+1.23%) |
Nov 24, 2015 | 60.73 | 61.11 | 60.15 | 60.78 | 964,263 | -0.26(-0.42%) |
Nov 23, 2015 | 61.02 | 61.61 | 60.84 | 61.04 | 726,060 | -0.12(-0.19%) |
Nov 20, 2015 | 59.96 | 61.25 | 59.77 | 61.16 | 1,083,456 | +1.45(+2.43%) |
Nov 19, 2015 | 59.73 | 60.26 | 59.39 | 59.70 | 793,275 | +0.04(+0.06%) |
Nov 18, 2015 | 59.95 | 60.11 | 58.90 | 59.67 | 1,005,325 | -0.29(-0.49%) |
Nov 17, 2015 | 58.74 | 60.43 | 58.55 | 59.96 | 1,200,560 | +1.44(+2.46%) |
Nov 16, 2015 | 58.07 | 58.60 | 57.78 | 58.52 | 724,469 | +0.37(+0.63%) |
Nov 13, 2015 | 58.95 | 59.20 | 57.72 | 58.16 | 1,475,829 | -0.15(-0.27%) |
Nov 12, 2015 | 57.54 | 58.37 | 57.35 | 58.31 | 1,706,624 | +0.65(+1.13%) |
Nov 11, 2015 | 56.42 | 57.77 | 56.41 | 57.66 | 969,753 | +0.69(+1.22%) |
Nov 10, 2015 | 56.07 | 57.10 | 56.04 | 56.97 | 1,800,513 | +0.74(+1.31%) |
Nov 09, 2015 | 57.09 | 57.14 | 55.87 | 56.23 | 1,089,563 | -0.92(-1.61%) |
Nov 06, 2015 | 57.81 | 58.34 | 56.78 | 57.15 | 985,577 | -1.19(-2.05%) |
Nov 05, 2015 | 58.37 | 58.63 | 58.03 | 58.35 | 773,202 | -0.01(-0.03%) |
Nov 04, 2015 | 58.38 | 58.69 | 58.09 | 58.36 | 1,072,700 | +0.00(+0.00%) |
Nov 03, 2015 | 59.29 | 59.37 | 58.00 | 58.36 | 1,210,612 | -0.97(-1.64%) |
Nov 02, 2015 | 58.61 | 59.39 | 58.11 | 59.34 | 1,594,405 | +0.91(+1.55%) |
Oct 30, 2015 | 59.82 | 59.90 | 58.34 | 58.43 | 1,361,941 | -1.16(-1.94%) |
Oct 29, 2015 | 60.43 | 60.86 | 58.93 | 59.59 | 1,152,582 | +0.04(+0.07%) |
Oct 28, 2015 | 60.12 | 60.46 | 58.67 | 59.54 | 1,466,750 | -0.44(-0.74%) |
Oct 27, 2015 | 59.51 | 60.46 | 59.49 | 59.98 | 1,228,027 | +0.46(+0.77%) |
Oct 26, 2015 | 59.69 | 59.87 | 59.06 | 59.53 | 869,471 | -0.04(-0.06%) |
Oct 23, 2015 | 60.11 | 60.32 | 59.14 | 59.56 | 781,934 | -0.44(-0.74%) |
Oct 22, 2015 | 60.07 | 60.08 | 59.27 | 60.01 | 1,113,829 | +0.44(+0.73%) |
Oct 21, 2015 | 59.77 | 59.90 | 59.09 | 59.57 | 1,208,110 | +0.07(+0.11%) |
Oct 20, 2015 | 58.65 | 59.73 | 58.47 | 59.51 | 1,856,946 | +0.86(+1.46%) |
Oct 19, 2015 | 57.03 | 58.69 | 56.89 | 58.65 | 1,557,777 | +1.64(+2.88%) |
Oct 16, 2015 | 57.01 | 57.55 | 56.91 | 57.01 | 1,243,365 | +0.05(+0.09%) |
Oct 15, 2015 | 56.29 | 56.95 | 56.23 | 56.95 | 874,451 | +0.86(+1.52%) |
Oct 14, 2015 | 56.97 | 57.12 | 55.91 | 56.10 | 908,524 | -0.70(-1.23%) |
Oct 13, 2015 | 57.19 | 57.57 | 56.53 | 56.80 | 988,286 | -0.77(-1.33%) |
Oct 12, 2015 | 57.03 | 57.75 | 56.98 | 57.57 | 783,721 | +0.72(+1.26%) |
Oct 09, 2015 | 57.03 | 57.18 | 56.14 | 56.85 | 1,340,817 | -0.18(-0.32%) |
Oct 08, 2015 | 56.18 | 57.14 | 55.90 | 57.03 | 1,264,431 | +0.78(+1.39%) |
Oct 07, 2015 | 56.67 | 56.89 | 55.85 | 56.25 | 2,259,494 | -0.32(-0.56%) |
Oct 06, 2015 | 57.65 | 57.73 | 56.50 | 56.57 | 1,493,298 | -1.11(-1.93%) |
Oct 05, 2015 | 56.95 | 57.75 | 56.71 | 57.68 | 1,334,257 | +1.00(+1.77%) |
Oct 02, 2015 | 55.76 | 56.26 | 55.74 | 56.68 | 1,692,304 | +0.34(+0.60%) |