Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 60.11 | 59.77 | 59.77 | 59.77 | 9,083 | -0.35(-0.59%) |
Dec 30, 2015 | 60.30 | 60.53 | 60.12 | 60.12 | 10,891 | -0.68(-1.11%) |
Dec 29, 2015 | 60.48 | 60.83 | 60.09 | 60.80 | 55,619 | +0.62(+1.03%) |
Dec 28, 2015 | 59.77 | 60.26 | 59.52 | 60.18 | 52,749 | +0.07(+0.11%) |
Dec 24, 2015 | 61.16 | 60.11 | 60.11 | 60.11 | 13,858 | -0.34(-0.57%) |
Dec 23, 2015 | 59.99 | 60.45 | 59.89 | 60.45 | 36,853 | +0.94(+1.57%) |
Dec 22, 2015 | 59.06 | 59.64 | 58.87 | 59.52 | 75,625 | +0.58(+0.98%) |
Dec 21, 2015 | 59.38 | 59.38 | 58.28 | 58.94 | 84,171 | +0.26(+0.44%) |
Dec 18, 2015 | 59.05 | 59.50 | 58.61 | 58.69 | 272,443 | -0.78(-1.31%) |
Dec 17, 2015 | 60.38 | 60.38 | 59.47 | 59.47 | 227,979 | -0.65(-1.09%) |
Dec 16, 2015 | 59.86 | 60.51 | 59.54 | 60.12 | 66,439 | +0.71(+1.20%) |
Dec 15, 2015 | 59.42 | 59.60 | 59.12 | 59.41 | 18,369 | +0.52(+0.88%) |
Dec 14, 2015 | 59.15 | 59.15 | 58.09 | 58.89 | 26,897 | +0.17(+0.29%) |
Dec 11, 2015 | 59.20 | 59.24 | 58.70 | 58.72 | 166,018 | -1.14(-1.90%) |
Dec 10, 2015 | 60.09 | 60.18 | 59.57 | 59.86 | 52,433 | +0.03(+0.06%) |
Dec 09, 2015 | 59.98 | 60.49 | 59.51 | 59.82 | 49,426 | -0.35(-0.58%) |
Dec 08, 2015 | 60.06 | 60.28 | 59.87 | 60.17 | 15,110 | -0.58(-0.95%) |
Dec 07, 2015 | 60.71 | 60.75 | 60.38 | 60.75 | 16,060 | -0.47(-0.76%) |
Dec 04, 2015 | 60.29 | 61.26 | 60.27 | 61.22 | 18,783 | +0.90(+1.49%) |
Dec 03, 2015 | 60.74 | 60.74 | 60.10 | 60.32 | 110,009 | -0.58(-0.95%) |
Dec 02, 2015 | 61.20 | 61.46 | 60.74 | 60.89 | 22,967 | -0.31(-0.51%) |
Dec 01, 2015 | 60.81 | 61.27 | 60.80 | 61.21 | 5,961 | +0.37(+0.61%) |
Nov 30, 2015 | 60.77 | 60.92 | 60.55 | 60.83 | 12,187 | +0.13(+0.21%) |
Nov 27, 2015 | 60.72 | 61.11 | 60.55 | 60.71 | 37,657 | -0.19(-0.31%) |
Nov 25, 2015 | 60.65 | 60.89 | 60.89 | 60.89 | 23,899 | -0.02(-0.03%) |
Nov 24, 2015 | 60.26 | 60.91 | 60.22 | 60.91 | 27,846 | +0.27(+0.45%) |
Nov 23, 2015 | 60.66 | 60.97 | 60.52 | 60.64 | 17,757 | -0.37(-0.61%) |
Nov 20, 2015 | 61.19 | 61.19 | 60.72 | 61.01 | 12,095 | +0.24(+0.39%) |
Nov 19, 2015 | 60.71 | 60.92 | 60.48 | 60.77 | 51,078 | +0.03(+0.04%) |
Nov 18, 2015 | 60.30 | 60.88 | 59.86 | 60.75 | 6,809 | +0.56(+0.93%) |
Nov 17, 2015 | 60.25 | 60.32 | 59.66 | 60.19 | 16,780 | +0.07(+0.11%) |
Nov 16, 2015 | 59.14 | 60.12 | 59.02 | 60.12 | 83,582 | +0.90(+1.51%) |
Nov 13, 2015 | 59.46 | 59.66 | 59.07 | 59.22 | 11,277 | -0.41(-0.69%) |
Nov 12, 2015 | 60.40 | 60.40 | 59.63 | 59.64 | 24,353 | -0.75(-1.24%) |
Nov 11, 2015 | 60.76 | 60.89 | 60.38 | 60.38 | 14,756 | -0.06(-0.11%) |
Nov 10, 2015 | 60.10 | 60.45 | 60.10 | 60.45 | 15,667 | +0.11(+0.19%) |
Nov 09, 2015 | 60.64 | 60.90 | 60.22 | 60.33 | 16,689 | -0.64(-1.04%) |
Nov 06, 2015 | 60.81 | 61.36 | 60.55 | 60.97 | 7,966 | -0.37(-0.61%) |
Nov 05, 2015 | 61.39 | 61.44 | 60.89 | 61.34 | 5,562 | +0.23(+0.38%) |
Nov 04, 2015 | 61.76 | 61.76 | 61.03 | 61.11 | 4,590 | -0.24(-0.39%) |
Nov 03, 2015 | 61.16 | 61.66 | 60.66 | 61.35 | 18,683 | +0.19(+0.31%) |
Nov 02, 2015 | 60.80 | 61.60 | 60.50 | 61.17 | 14,465 | +0.50(+0.83%) |
Oct 30, 2015 | 60.87 | 61.03 | 60.63 | 60.66 | 4,193 | -0.56(-0.92%) |
Oct 29, 2015 | 60.93 | 61.24 | 60.55 | 61.22 | 3,150 | +0.44(+0.73%) |
Oct 28, 2015 | 60.69 | 61.43 | 60.38 | 60.78 | 6,860 | +0.15(+0.25%) |
Oct 27, 2015 | 60.32 | 60.68 | 60.18 | 60.63 | 134,325 | -0.09(-0.15%) |
Oct 26, 2015 | 60.88 | 60.96 | 60.48 | 60.72 | 59,302 | -0.05(-0.08%) |
Oct 23, 2015 | 60.65 | 61.11 | 60.65 | 60.77 | 132,957 | +0.42(+0.69%) |
Oct 22, 2015 | 60.30 | 60.64 | 59.87 | 60.36 | 36,073 | +0.89(+1.50%) |
Oct 21, 2015 | 60.20 | 60.20 | 59.47 | 59.47 | 8,302 | -0.54(-0.91%) |
Oct 20, 2015 | 59.99 | 60.15 | 59.59 | 60.01 | 12,664 | +0.08(+0.13%) |
Oct 19, 2015 | 59.77 | 60.01 | 59.38 | 59.93 | 15,054 | -0.11(-0.18%) |
Oct 15, 2015 | 59.45 | 60.04 | 59.35 | 60.04 | 191 | +0.97(+1.64%) |
Oct 14, 2015 | 59.02 | 59.18 | 58.69 | 59.08 | 11,453 | +0.20(+0.33%) |
Oct 13, 2015 | 59.03 | 59.59 | 58.88 | 58.88 | 16,677 | -0.57(-0.96%) |
Oct 12, 2015 | 59.53 | 59.62 | 59.29 | 59.45 | 18,594 | -0.03(-0.04%) |
Oct 09, 2015 | 59.42 | 59.70 | 59.42 | 59.48 | 6,692 | +0.16(+0.27%) |
Oct 08, 2015 | 58.80 | 59.47 | 58.52 | 59.31 | 92,088 | +0.09(+0.16%) |
Oct 07, 2015 | 58.93 | 59.22 | 58.44 | 59.22 | 5,035 | +0.51(+0.87%) |
Oct 06, 2015 | 58.57 | 58.88 | 58.28 | 58.71 | 135,526 | -0.13(-0.22%) |
Oct 05, 2015 | 58.10 | 58.84 | 58.10 | 58.84 | 5,080 | +1.61(+2.82%) |
Oct 02, 2015 | 55.92 | 57.22 | 55.92 | 57.22 | 8,318 | +0.46(+0.81%) |