Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.31 | 60.16 | 60.16 | 60.16 | 291,000 | -1.24(-2.02%) |
Dec 30, 2015 | 61.71 | 62.13 | 61.27 | 61.40 | 307,356 | -0.50(-0.81%) |
Dec 29, 2015 | 61.00 | 62.20 | 60.99 | 61.90 | 274,268 | +1.00(+1.64%) |
Dec 28, 2015 | 59.88 | 60.96 | 59.54 | 60.90 | 232,059 | +0.80(+1.33%) |
Dec 24, 2015 | 59.88 | 60.10 | 60.10 | 60.10 | 129,500 | -0.01(-0.02%) |
Dec 23, 2015 | 58.64 | 60.14 | 58.28 | 60.11 | 352,854 | +1.74(+2.98%) |
Dec 22, 2015 | 58.15 | 58.50 | 57.53 | 58.37 | 319,412 | +0.59(+1.02%) |
Dec 21, 2015 | 58.03 | 58.94 | 57.37 | 57.78 | 313,151 | -0.37(-0.64%) |
Dec 18, 2015 | 58.55 | 59.45 | 57.92 | 58.15 | 782,860 | -0.90(-1.52%) |
Dec 17, 2015 | 59.57 | 59.57 | 58.46 | 59.05 | 435,902 | -0.67(-1.12%) |
Dec 16, 2015 | 59.81 | 60.40 | 58.59 | 59.72 | 316,354 | -0.13(-0.22%) |
Dec 15, 2015 | 58.28 | 60.81 | 57.90 | 59.85 | 478,353 | +1.53(+2.62%) |
Dec 14, 2015 | 58.91 | 59.78 | 58.00 | 58.32 | 488,128 | -0.67(-1.14%) |
Dec 11, 2015 | 58.71 | 59.69 | 58.64 | 58.99 | 480,142 | -0.76(-1.27%) |
Dec 10, 2015 | 59.53 | 60.02 | 59.06 | 59.75 | 287,138 | +0.09(+0.15%) |
Dec 09, 2015 | 60.61 | 60.66 | 59.58 | 59.66 | 353,955 | -1.16(-1.91%) |
Dec 08, 2015 | 59.13 | 60.90 | 58.92 | 60.82 | 265,220 | +0.90(+1.50%) |
Dec 07, 2015 | 59.28 | 60.05 | 58.99 | 59.92 | 376,419 | +0.37(+0.62%) |
Dec 04, 2015 | 59.24 | 60.29 | 58.91 | 59.55 | 379,624 | +0.39(+0.66%) |
Dec 03, 2015 | 59.85 | 60.38 | 59.00 | 59.16 | 605,034 | -0.59(-0.99%) |
Dec 02, 2015 | 64.05 | 64.78 | 58.34 | 59.75 | 1,466,293 | -0.80(-1.32%) |
Dec 01, 2015 | 59.40 | 60.69 | 58.18 | 60.55 | 600,775 | +1.22(+2.06%) |
Nov 30, 2015 | 60.28 | 60.28 | 59.24 | 59.33 | 328,431 | -0.82(-1.36%) |
Nov 27, 2015 | 59.70 | 60.34 | 59.19 | 60.15 | 75,409 | +0.41(+0.69%) |
Nov 25, 2015 | 59.14 | 59.74 | 59.74 | 59.74 | 228,200 | +0.74(+1.25%) |
Nov 24, 2015 | 58.29 | 59.02 | 57.38 | 59.00 | 364,925 | +0.28(+0.48%) |
Nov 23, 2015 | 58.88 | 59.65 | 58.56 | 58.72 | 318,632 | -0.35(-0.59%) |
Nov 20, 2015 | 60.27 | 60.31 | 58.35 | 59.07 | 600,244 | -0.83(-1.39%) |
Nov 19, 2015 | 58.63 | 60.00 | 58.28 | 59.90 | 225,778 | +1.28(+2.18%) |
Nov 18, 2015 | 57.48 | 58.68 | 56.45 | 58.62 | 191,457 | +1.17(+2.04%) |
Nov 17, 2015 | 57.68 | 58.35 | 57.15 | 57.45 | 244,342 | -0.02(-0.03%) |
Nov 16, 2015 | 56.79 | 57.53 | 56.38 | 57.47 | 127,222 | +0.65(+1.14%) |
Nov 13, 2015 | 57.34 | 57.67 | 56.53 | 56.82 | 165,973 | -0.94(-1.63%) |
Nov 12, 2015 | 57.60 | 58.09 | 57.16 | 57.76 | 267,609 | -0.16(-0.28%) |
Nov 11, 2015 | 58.10 | 58.37 | 57.65 | 57.92 | 301,931 | -0.05(-0.09%) |
Nov 10, 2015 | 58.44 | 58.44 | 57.09 | 57.97 | 465,649 | -0.70(-1.19%) |
Nov 09, 2015 | 59.72 | 60.30 | 57.96 | 58.67 | 311,171 | -1.37(-2.28%) |
Nov 06, 2015 | 57.70 | 60.05 | 57.70 | 60.04 | 275,966 | +1.83(+3.14%) |
Nov 05, 2015 | 58.67 | 58.90 | 57.20 | 58.21 | 268,431 | -0.78(-1.32%) |
Nov 04, 2015 | 57.54 | 59.09 | 57.39 | 58.99 | 498,013 | +1.31(+2.27%) |
Nov 03, 2015 | 58.67 | 59.05 | 57.21 | 57.68 | 409,441 | -0.98(-1.67%) |
Nov 02, 2015 | 58.21 | 59.11 | 58.21 | 58.66 | 411,926 | +0.43(+0.74%) |
Oct 30, 2015 | 59.58 | 59.98 | 57.87 | 58.23 | 616,407 | -0.23(-0.39%) |
Oct 29, 2015 | 58.89 | 59.43 | 57.82 | 58.46 | 778,002 | -0.75(-1.27%) |
Oct 28, 2015 | 56.43 | 59.24 | 56.30 | 59.21 | 423,587 | +2.81(+4.98%) |
Oct 27, 2015 | 56.99 | 57.55 | 55.91 | 56.40 | 227,580 | -0.80(-1.40%) |
Oct 26, 2015 | 57.64 | 58.08 | 56.68 | 57.20 | 232,812 | -0.61(-1.06%) |
Oct 23, 2015 | 57.88 | 58.00 | 56.31 | 57.81 | 340,425 | +0.59(+1.03%) |
Oct 22, 2015 | 55.61 | 57.45 | 55.61 | 57.22 | 282,316 | +1.96(+3.55%) |
Oct 21, 2015 | 55.77 | 56.14 | 55.15 | 55.26 | 264,705 | -0.24(-0.43%) |
Oct 20, 2015 | 56.37 | 56.64 | 54.95 | 55.50 | 196,425 | -1.01(-1.79%) |
Oct 19, 2015 | 56.40 | 58.07 | 56.09 | 56.51 | 289,749 | -0.04(-0.07%) |
Oct 16, 2015 | 55.10 | 56.86 | 54.67 | 56.55 | 435,541 | +1.74(+3.17%) |
Oct 15, 2015 | 52.39 | 54.99 | 52.21 | 54.81 | 442,478 | +2.43(+4.64%) |
Oct 14, 2015 | 52.94 | 53.38 | 51.87 | 52.38 | 391,793 | -0.54(-1.02%) |
Oct 13, 2015 | 53.81 | 54.30 | 52.90 | 52.92 | 270,260 | -1.27(-2.34%) |
Oct 12, 2015 | 53.64 | 54.53 | 53.05 | 54.19 | 264,934 | +0.61(+1.14%) |
Oct 09, 2015 | 54.16 | 54.16 | 53.28 | 53.58 | 259,795 | -0.42(-0.78%) |
Oct 08, 2015 | 54.00 | 54.26 | 52.97 | 54.00 | 313,799 | -0.06(-0.11%) |
Oct 07, 2015 | 54.04 | 54.28 | 52.91 | 54.06 | 488,382 | +0.12(+0.22%) |
Oct 06, 2015 | 55.49 | 55.54 | 53.28 | 53.94 | 388,465 | -1.68(-3.02%) |
Oct 05, 2015 | 54.33 | 55.96 | 54.00 | 55.62 | 387,627 | +1.50(+2.77%) |
Oct 02, 2015 | 52.06 | 54.30 | 51.56 | 54.12 | 498,167 | +1.45(+2.75%) |