Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.60 | 59.52 | 59.52 | 59.52 | 306,799 | +0.11(+0.19%) |
Dec 30, 2015 | 59.26 | 59.48 | 59.18 | 59.41 | 374,921 | +0.02(+0.03%) |
Dec 29, 2015 | 59.22 | 59.58 | 59.22 | 59.39 | 502,855 | +0.25(+0.43%) |
Dec 28, 2015 | 59.23 | 59.36 | 59.12 | 59.13 | 227,485 | -0.25(-0.42%) |
Dec 24, 2015 | 59.43 | 59.38 | 59.38 | 59.38 | 177,362 | +0.01(+0.02%) |
Dec 23, 2015 | 59.08 | 59.44 | 59.08 | 59.37 | 865,355 | +0.34(+0.58%) |
Dec 22, 2015 | 58.64 | 59.05 | 58.64 | 59.03 | 648,176 | +0.48(+0.82%) |
Dec 21, 2015 | 58.99 | 59.18 | 58.45 | 58.55 | 547,916 | -0.29(-0.49%) |
Dec 18, 2015 | 58.85 | 58.99 | 58.72 | 58.84 | 222,290 | -0.16(-0.26%) |
Dec 17, 2015 | 59.24 | 59.41 | 58.98 | 59.00 | 623,438 | -0.44(-0.74%) |
Dec 16, 2015 | 59.42 | 59.55 | 59.02 | 59.44 | 516,556 | +0.28(+0.48%) |
Dec 15, 2015 | 59.04 | 59.52 | 58.96 | 59.15 | 1,147,716 | +0.52(+0.88%) |
Dec 14, 2015 | 58.66 | 58.86 | 58.21 | 58.64 | 1,043,421 | -0.30(-0.52%) |
Dec 11, 2015 | 59.41 | 59.42 | 58.79 | 58.94 | 1,405,663 | -0.84(-1.41%) |
Dec 10, 2015 | 59.82 | 60.03 | 59.77 | 59.78 | 287,466 | -0.05(-0.08%) |
Dec 09, 2015 | 59.74 | 60.07 | 59.72 | 59.83 | 1,000,764 | +0.10(+0.16%) |
Dec 08, 2015 | 60.01 | 60.07 | 59.70 | 59.73 | 1,208,537 | -0.59(-0.99%) |
Dec 07, 2015 | 60.63 | 60.64 | 60.30 | 60.32 | 398,164 | -0.39(-0.64%) |
Dec 04, 2015 | 60.64 | 60.83 | 60.60 | 60.71 | 444,033 | +0.05(+0.07%) |
Dec 03, 2015 | 60.96 | 60.99 | 60.63 | 60.67 | 587,469 | -0.39(-0.65%) |
Dec 02, 2015 | 60.98 | 61.16 | 60.95 | 61.06 | 591,871 | -0.03(-0.05%) |
Dec 01, 2015 | 60.80 | 61.10 | 60.80 | 61.09 | 269,153 | +0.34(+0.55%) |
Nov 30, 2015 | 60.71 | 60.81 | 60.68 | 60.76 | 233,969 | +0.04(+0.06%) |
Nov 27, 2015 | 60.58 | 60.73 | 60.57 | 60.72 | 78,586 | +0.09(+0.15%) |
Nov 25, 2015 | 60.64 | 60.63 | 60.63 | 60.63 | 197,436 | +0.01(+0.02%) |
Nov 24, 2015 | 60.47 | 60.69 | 60.43 | 60.62 | 608,337 | +0.06(+0.11%) |
Nov 23, 2015 | 60.42 | 60.65 | 60.24 | 60.55 | 490,848 | -0.02(-0.03%) |
Nov 20, 2015 | 60.45 | 60.76 | 60.45 | 60.57 | 390,606 | -0.08(-0.14%) |
Nov 19, 2015 | 60.95 | 60.95 | 60.64 | 60.65 | 386,200 | -0.42(-0.70%) |
Nov 18, 2015 | 61.07 | 61.18 | 60.99 | 61.08 | 343,777 | -0.06(-0.09%) |
Nov 17, 2015 | 61.05 | 61.24 | 60.98 | 61.14 | 281,883 | +0.15(+0.24%) |
Nov 16, 2015 | 60.83 | 61.03 | 60.71 | 60.99 | 265,110 | +0.15(+0.25%) |
Nov 13, 2015 | 60.90 | 61.13 | 60.81 | 60.83 | 298,189 | -0.22(-0.36%) |
Nov 12, 2015 | 61.29 | 61.43 | 61.02 | 61.05 | 1,002,117 | -0.37(-0.60%) |
Nov 11, 2015 | 61.52 | 61.61 | 61.32 | 61.42 | 361,607 | -0.10(-0.17%) |
Nov 10, 2015 | 61.56 | 61.56 | 61.27 | 61.52 | 946,630 | -0.05(-0.07%) |
Nov 09, 2015 | 61.78 | 61.80 | 61.54 | 61.57 | 215,496 | -0.26(-0.42%) |
Nov 06, 2015 | 62.03 | 62.07 | 61.54 | 61.83 | 1,043,818 | -0.23(-0.37%) |
Nov 05, 2015 | 62.25 | 62.30 | 62.04 | 62.06 | 203,087 | -0.21(-0.33%) |
Nov 04, 2015 | 62.37 | 62.41 | 62.24 | 62.26 | 107,513 | -0.10(-0.17%) |
Nov 03, 2015 | 62.28 | 62.41 | 62.25 | 62.37 | 201,548 | +0.02(+0.03%) |
Nov 02, 2015 | 62.13 | 62.35 | 62.13 | 62.35 | 383,482 | +0.24(+0.38%) |
Oct 30, 2015 | 62.17 | 62.29 | 62.05 | 62.11 | 135,079 | -0.04(-0.06%) |
Oct 29, 2015 | 62.06 | 62.20 | 62.06 | 62.15 | 152,660 | -0.07(-0.11%) |
Oct 28, 2015 | 62.04 | 62.28 | 62.04 | 62.22 | 337,654 | +0.15(+0.25%) |
Oct 27, 2015 | 62.04 | 62.11 | 61.96 | 62.06 | 231,181 | -0.15(-0.25%) |
Oct 26, 2015 | 62.24 | 62.41 | 62.10 | 62.22 | 898,361 | -0.10(-0.16%) |
Oct 23, 2015 | 62.29 | 62.42 | 62.11 | 62.32 | 854,708 | +0.26(+0.42%) |
Oct 22, 2015 | 62.08 | 62.19 | 61.96 | 62.06 | 197,990 | -0.02(-0.03%) |
Oct 21, 2015 | 62.12 | 62.21 | 61.92 | 62.08 | 286,170 | -0.04(-0.06%) |
Oct 20, 2015 | 62.03 | 62.17 | 61.95 | 62.12 | 145,276 | -0.03(-0.04%) |
Oct 19, 2015 | 61.88 | 62.15 | 61.86 | 62.14 | 617,568 | +0.07(+0.11%) |
Oct 16, 2015 | 61.83 | 62.08 | 61.78 | 62.07 | 148,132 | +0.31(+0.51%) |
Oct 15, 2015 | 61.64 | 61.82 | 61.61 | 61.76 | 148,965 | +0.04(+0.06%) |
Oct 14, 2015 | 61.78 | 61.88 | 61.69 | 61.72 | 469,988 | -0.09(-0.15%) |
Oct 13, 2015 | 61.88 | 62.03 | 61.80 | 61.81 | 283,772 | -0.31(-0.50%) |
Oct 12, 2015 | 61.91 | 62.15 | 61.85 | 62.12 | 457,181 | +0.08(+0.13%) |
Oct 09, 2015 | 62.05 | 62.13 | 61.84 | 62.03 | 257,106 | +0.21(+0.34%) |
Oct 08, 2015 | 61.49 | 61.94 | 61.28 | 61.82 | 1,114,701 | +0.03(+0.05%) |
Oct 07, 2015 | 61.37 | 61.79 | 61.37 | 61.79 | 275,043 | +0.61(+1.00%) |
Oct 06, 2015 | 61.00 | 61.26 | 60.92 | 61.18 | 283,776 | +0.25(+0.41%) |
Oct 05, 2015 | 60.69 | 61.01 | 60.69 | 60.93 | 328,620 | +0.51(+0.84%) |
Oct 02, 2015 | 60.33 | 60.50 | 60.17 | 60.42 | 306,016 | -0.08(-0.14%) |