Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.08 | 63.42 | 63.42 | 63.42 | 167,009 | +0.87(+1.39%) |
Dec 30, 2015 | 61.52 | 62.87 | 61.33 | 62.55 | 148,881 | +0.55(+0.89%) |
Dec 29, 2015 | 62.16 | 62.39 | 61.29 | 62.00 | 163,076 | +0.32(+0.51%) |
Dec 28, 2015 | 63.26 | 63.26 | 61.29 | 61.68 | 134,337 | -1.66(-2.62%) |
Dec 24, 2015 | 64.21 | 63.34 | 63.34 | 63.34 | 73,824 | -0.79(-1.23%) |
Dec 23, 2015 | 61.84 | 64.88 | 61.13 | 64.13 | 250,529 | +3.01(+4.92%) |
Dec 22, 2015 | 60.73 | 63.03 | 60.57 | 61.13 | 310,894 | +0.63(+1.05%) |
Dec 21, 2015 | 61.68 | 62.00 | 60.18 | 60.50 | 200,945 | -0.63(-1.03%) |
Dec 18, 2015 | 60.73 | 61.66 | 59.31 | 61.13 | 301,473 | +0.95(+1.58%) |
Dec 17, 2015 | 64.13 | 64.13 | 59.94 | 60.18 | 355,112 | -3.80(-5.93%) |
Dec 16, 2015 | 60.57 | 64.33 | 59.70 | 63.98 | 429,632 | +3.48(+5.75%) |
Dec 15, 2015 | 62.08 | 63.03 | 59.78 | 60.50 | 358,151 | -2.37(-3.77%) |
Dec 14, 2015 | 65.00 | 65.08 | 61.60 | 62.87 | 449,757 | -2.61(-3.99%) |
Dec 11, 2015 | 68.17 | 68.32 | 64.84 | 65.48 | 180,324 | -3.40(-4.94%) |
Dec 10, 2015 | 69.91 | 70.38 | 68.40 | 68.88 | 140,745 | -0.95(-1.36%) |
Dec 09, 2015 | 68.32 | 70.38 | 68.32 | 69.83 | 184,517 | +1.27(+1.85%) |
Dec 08, 2015 | 66.35 | 69.27 | 65.48 | 68.56 | 216,541 | +1.58(+2.36%) |
Dec 07, 2015 | 68.25 | 68.40 | 66.58 | 66.98 | 255,255 | -1.82(-2.64%) |
Dec 04, 2015 | 69.59 | 70.14 | 68.72 | 68.80 | 351,151 | -1.03(-1.47%) |
Dec 03, 2015 | 69.75 | 70.93 | 68.88 | 69.83 | 296,366 | +0.55(+0.80%) |
Dec 02, 2015 | 71.17 | 72.20 | 68.88 | 69.27 | 322,826 | -1.98(-2.77%) |
Dec 01, 2015 | 68.72 | 71.69 | 68.72 | 71.25 | 359,408 | +2.85(+4.16%) |
Nov 30, 2015 | 68.17 | 69.00 | 67.77 | 68.40 | 213,409 | +0.24(+0.35%) |
Nov 27, 2015 | 67.53 | 69.51 | 67.22 | 68.17 | 137,782 | +0.63(+0.94%) |
Nov 25, 2015 | 68.09 | 67.53 | 67.53 | 67.53 | 266,820 | -0.71(-1.04%) |
Nov 24, 2015 | 67.53 | 69.12 | 67.38 | 68.25 | 331,850 | +0.63(+0.94%) |
Nov 23, 2015 | 69.75 | 69.91 | 67.45 | 67.61 | 418,580 | -2.29(-3.28%) |
Nov 20, 2015 | 69.99 | 70.86 | 69.27 | 69.91 | 249,155 | +0.43(+0.63%) |
Nov 19, 2015 | 69.47 | 69.94 | 67.21 | 69.47 | 306,583 | -0.16(-0.22%) |
Nov 18, 2015 | 70.17 | 70.41 | 69.00 | 69.63 | 238,538 | -0.31(-0.45%) |
Nov 17, 2015 | 70.80 | 70.87 | 69.16 | 69.94 | 235,679 | -0.94(-1.32%) |
Nov 16, 2015 | 68.61 | 71.42 | 68.61 | 70.87 | 270,660 | +2.42(+3.53%) |
Nov 13, 2015 | 66.82 | 69.63 | 66.59 | 68.46 | 216,390 | +1.33(+1.97%) |
Nov 12, 2015 | 67.99 | 68.07 | 66.59 | 67.13 | 343,886 | -1.17(-1.71%) |
Nov 11, 2015 | 69.08 | 69.86 | 67.83 | 68.30 | 294,787 | -0.94(-1.35%) |
Nov 10, 2015 | 69.71 | 69.94 | 68.61 | 69.24 | 249,388 | -0.70(-1.00%) |
Nov 09, 2015 | 70.25 | 71.19 | 68.54 | 69.94 | 262,492 | -0.70(-0.99%) |
Nov 06, 2015 | 70.56 | 71.89 | 69.24 | 70.64 | 365,953 | +0.00(+0.00%) |
Nov 05, 2015 | 69.08 | 73.29 | 68.93 | 70.64 | 508,885 | +1.33(+1.91%) |
Nov 04, 2015 | 73.76 | 73.99 | 67.05 | 69.32 | 821,808 | -3.51(-4.82%) |
Nov 03, 2015 | 72.28 | 73.21 | 71.85 | 72.82 | 320,157 | +0.70(+0.97%) |
Nov 02, 2015 | 70.87 | 72.43 | 70.56 | 72.12 | 277,902 | +1.01(+1.43%) |
Oct 30, 2015 | 71.26 | 71.50 | 70.25 | 71.11 | 218,179 | -0.16(-0.22%) |
Oct 29, 2015 | 72.67 | 73.60 | 71.03 | 71.26 | 260,603 | -1.79(-2.45%) |
Oct 28, 2015 | 72.36 | 73.84 | 71.42 | 73.06 | 334,197 | +1.95(+2.74%) |
Oct 27, 2015 | 72.51 | 72.59 | 70.21 | 71.11 | 319,255 | -1.79(-2.46%) |
Oct 26, 2015 | 74.93 | 75.47 | 72.59 | 72.90 | 194,501 | -1.87(-2.50%) |
Oct 23, 2015 | 74.23 | 74.85 | 73.53 | 74.77 | 302,991 | +1.56(+2.13%) |
Oct 22, 2015 | 73.76 | 76.10 | 73.14 | 73.21 | 375,402 | -0.39(-0.53%) |
Oct 21, 2015 | 73.68 | 74.31 | 72.59 | 73.60 | 315,473 | +0.39(+0.53%) |
Oct 20, 2015 | 73.14 | 73.68 | 72.67 | 73.21 | 179,311 | +0.00(+0.00%) |
Oct 19, 2015 | 73.21 | 73.92 | 72.20 | 73.21 | 348,888 | -0.08(-0.11%) |
Oct 16, 2015 | 75.24 | 75.40 | 73.06 | 73.29 | 293,359 | -1.64(-2.19%) |
Oct 15, 2015 | 75.16 | 76.64 | 73.45 | 74.93 | 341,993 | -0.16(-0.21%) |
Oct 14, 2015 | 75.55 | 75.94 | 73.60 | 75.08 | 156,645 | -0.39(-0.52%) |
Oct 13, 2015 | 76.88 | 77.97 | 75.32 | 75.47 | 210,660 | -2.11(-2.71%) |
Oct 12, 2015 | 78.67 | 78.83 | 76.41 | 77.58 | 206,945 | -0.94(-1.19%) |
Oct 09, 2015 | 79.37 | 79.76 | 77.89 | 78.52 | 189,764 | -0.08(-0.10%) |
Oct 08, 2015 | 79.22 | 79.37 | 78.05 | 78.59 | 250,447 | -0.62(-0.79%) |
Oct 07, 2015 | 78.75 | 80.54 | 77.35 | 79.22 | 255,917 | +1.33(+1.70%) |
Oct 06, 2015 | 77.89 | 79.53 | 76.96 | 77.89 | 221,979 | +0.47(+0.60%) |
Oct 05, 2015 | 76.18 | 77.97 | 75.94 | 77.42 | 227,691 | +2.34(+3.12%) |
Oct 02, 2015 | 72.82 | 75.16 | 72.04 | 75.08 | 191,894 | +1.72(+2.34%) |