Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 67.96 | 67.50 | 67.50 | 67.50 | 246,743 | -0.70(-1.02%) |
Dec 30, 2015 | 68.68 | 68.82 | 68.20 | 68.20 | 290,578 | -0.52(-0.76%) |
Dec 29, 2015 | 68.22 | 68.88 | 67.98 | 68.72 | 401,890 | +0.88(+1.30%) |
Dec 28, 2015 | 67.48 | 67.94 | 66.87 | 67.84 | 426,030 | +0.05(+0.07%) |
Dec 24, 2015 | 67.74 | 67.79 | 67.79 | 67.79 | 125,161 | -0.07(-0.10%) |
Dec 23, 2015 | 67.85 | 67.94 | 67.07 | 67.85 | 302,336 | +0.40(+0.60%) |
Dec 22, 2015 | 67.43 | 67.70 | 66.62 | 67.45 | 343,417 | +0.44(+0.65%) |
Dec 21, 2015 | 66.58 | 67.28 | 65.89 | 67.02 | 599,549 | +0.73(+1.10%) |
Dec 18, 2015 | 67.55 | 67.81 | 66.06 | 66.29 | 1,733,754 | -1.51(-2.23%) |
Dec 17, 2015 | 69.14 | 69.14 | 67.75 | 67.80 | 610,658 | -1.39(-2.01%) |
Dec 16, 2015 | 69.09 | 69.40 | 68.30 | 69.19 | 524,326 | +0.59(+0.86%) |
Dec 15, 2015 | 69.10 | 69.29 | 67.94 | 68.60 | 614,211 | +0.35(+0.52%) |
Dec 14, 2015 | 68.91 | 69.53 | 67.77 | 68.25 | 759,503 | -0.72(-1.05%) |
Dec 11, 2015 | 69.71 | 70.28 | 68.57 | 68.97 | 535,245 | -1.53(-2.16%) |
Dec 10, 2015 | 70.58 | 71.23 | 70.34 | 70.49 | 414,379 | +0.02(+0.02%) |
Dec 09, 2015 | 71.58 | 72.30 | 70.17 | 70.48 | 863,185 | -1.47(-2.04%) |
Dec 08, 2015 | 72.26 | 72.94 | 71.81 | 71.94 | 682,062 | -0.81(-1.12%) |
Dec 07, 2015 | 72.54 | 73.08 | 71.82 | 72.76 | 1,129,190 | +0.21(+0.29%) |
Dec 04, 2015 | 70.02 | 72.85 | 69.85 | 72.55 | 1,346,953 | +2.99(+4.30%) |
Dec 03, 2015 | 71.03 | 71.13 | 69.35 | 69.56 | 1,003,913 | -1.37(-1.93%) |
Dec 02, 2015 | 71.60 | 71.97 | 70.75 | 70.92 | 541,737 | -0.54(-0.75%) |
Dec 01, 2015 | 72.00 | 72.17 | 71.28 | 71.46 | 589,783 | -0.22(-0.30%) |
Nov 30, 2015 | 71.52 | 72.35 | 70.96 | 71.68 | 702,604 | +0.31(+0.43%) |
Nov 27, 2015 | 71.27 | 71.56 | 70.75 | 71.37 | 211,039 | +0.28(+0.40%) |
Nov 25, 2015 | 71.60 | 71.08 | 71.08 | 71.08 | 325,969 | -0.25(-0.35%) |
Nov 24, 2015 | 71.27 | 71.49 | 70.57 | 71.33 | 782,492 | -0.23(-0.33%) |
Nov 23, 2015 | 71.82 | 72.48 | 71.52 | 71.57 | 535,432 | -0.33(-0.46%) |
Nov 20, 2015 | 71.60 | 72.17 | 71.32 | 71.90 | 1,328,916 | +0.52(+0.72%) |
Nov 19, 2015 | 71.42 | 71.71 | 71.06 | 71.38 | 548,718 | +0.12(+0.16%) |
Nov 18, 2015 | 70.11 | 71.41 | 70.11 | 71.27 | 642,957 | +1.29(+1.85%) |
Nov 17, 2015 | 69.75 | 70.50 | 69.47 | 69.97 | 558,240 | +0.42(+0.61%) |
Nov 16, 2015 | 68.39 | 69.62 | 67.96 | 69.55 | 489,419 | +1.10(+1.61%) |
Nov 13, 2015 | 68.96 | 69.48 | 68.37 | 68.45 | 537,951 | -0.51(-0.74%) |
Nov 12, 2015 | 69.48 | 70.23 | 68.87 | 68.96 | 501,213 | -1.36(-1.93%) |
Nov 11, 2015 | 70.97 | 71.03 | 70.20 | 70.32 | 328,307 | -0.40(-0.57%) |
Nov 10, 2015 | 69.97 | 70.83 | 69.92 | 70.72 | 339,628 | +0.67(+0.95%) |
Nov 09, 2015 | 70.73 | 70.77 | 69.70 | 70.05 | 412,141 | -0.69(-0.98%) |
Nov 06, 2015 | 70.54 | 70.93 | 69.98 | 70.74 | 535,390 | +0.89(+1.28%) |
Nov 05, 2015 | 68.96 | 70.03 | 68.96 | 69.85 | 530,046 | +0.78(+1.13%) |
Nov 04, 2015 | 69.48 | 69.99 | 68.95 | 69.07 | 501,434 | -0.52(-0.74%) |
Nov 03, 2015 | 68.87 | 69.92 | 68.41 | 69.58 | 716,415 | +0.48(+0.70%) |
Nov 02, 2015 | 67.87 | 69.23 | 67.77 | 69.10 | 633,153 | +1.17(+1.72%) |
Oct 30, 2015 | 68.81 | 68.81 | 67.92 | 67.93 | 635,656 | -0.76(-1.10%) |
Oct 29, 2015 | 67.82 | 68.81 | 67.34 | 68.69 | 443,691 | +0.87(+1.28%) |
Oct 28, 2015 | 66.65 | 68.42 | 65.27 | 67.82 | 1,050,630 | +0.27(+0.39%) |
Oct 27, 2015 | 67.87 | 68.10 | 67.38 | 67.56 | 609,687 | -0.80(-1.17%) |
Oct 26, 2015 | 68.33 | 68.77 | 68.00 | 68.36 | 560,640 | +0.16(+0.23%) |
Oct 23, 2015 | 67.62 | 68.33 | 67.30 | 68.20 | 737,429 | +0.88(+1.31%) |
Oct 22, 2015 | 66.81 | 67.87 | 66.68 | 67.32 | 541,240 | +0.73(+1.10%) |
Oct 21, 2015 | 67.72 | 67.87 | 65.59 | 66.58 | 1,495,913 | -1.91(-2.79%) |
Oct 20, 2015 | 67.72 | 68.64 | 67.39 | 68.49 | 722,459 | +0.96(+1.42%) |
Oct 19, 2015 | 66.71 | 67.57 | 66.35 | 67.53 | 816,003 | +0.82(+1.22%) |
Oct 16, 2015 | 66.68 | 67.27 | 66.36 | 66.72 | 878,551 | +0.06(+0.09%) |
Oct 15, 2015 | 66.78 | 66.87 | 66.30 | 66.66 | 658,198 | +0.27(+0.41%) |
Oct 14, 2015 | 67.07 | 67.34 | 66.29 | 66.38 | 403,248 | -0.67(-1.01%) |
Oct 13, 2015 | 66.85 | 67.14 | 66.62 | 67.06 | 571,341 | +0.05(+0.07%) |
Oct 12, 2015 | 67.12 | 67.45 | 66.87 | 67.01 | 579,866 | -0.12(-0.17%) |
Oct 09, 2015 | 68.04 | 68.38 | 67.01 | 67.12 | 648,607 | -0.97(-1.42%) |
Oct 08, 2015 | 66.45 | 68.18 | 66.23 | 68.09 | 517,198 | +1.40(+2.10%) |
Oct 07, 2015 | 67.01 | 67.64 | 66.42 | 66.69 | 1,021,047 | -0.09(-0.14%) |
Oct 06, 2015 | 66.34 | 67.26 | 66.21 | 66.78 | 799,806 | +0.39(+0.59%) |
Oct 05, 2015 | 65.48 | 66.59 | 65.37 | 66.39 | 795,452 | +1.19(+1.83%) |
Oct 02, 2015 | 64.34 | 65.20 | 64.00 | 65.20 | 667,824 | -0.20(-0.31%) |