Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 71.71 | 71.42 | 71.42 | 71.42 | 399,515 | -1.03(-1.42%) |
Dec 30, 2015 | 72.72 | 73.42 | 71.97 | 72.44 | 284,526 | -0.88(-1.20%) |
Dec 29, 2015 | 71.62 | 73.65 | 71.54 | 73.32 | 495,506 | +2.53(+3.57%) |
Dec 28, 2015 | 70.60 | 71.45 | 70.05 | 70.80 | 241,801 | -1.17(-1.62%) |
Dec 24, 2015 | 71.53 | 71.97 | 71.97 | 71.97 | 191,799 | +0.44(+0.61%) |
Dec 23, 2015 | 70.27 | 71.77 | 69.98 | 71.53 | 461,894 | +2.60(+3.77%) |
Dec 22, 2015 | 69.06 | 69.73 | 67.89 | 68.93 | 389,830 | +0.03(+0.04%) |
Dec 21, 2015 | 69.03 | 69.16 | 67.21 | 68.90 | 272,639 | +0.81(+1.19%) |
Dec 18, 2015 | 68.19 | 69.90 | 67.62 | 68.09 | 421,140 | -0.77(-1.12%) |
Dec 17, 2015 | 71.83 | 71.83 | 68.48 | 68.86 | 406,676 | -2.24(-3.15%) |
Dec 16, 2015 | 68.88 | 71.31 | 67.98 | 71.10 | 503,415 | +3.14(+4.62%) |
Dec 15, 2015 | 65.90 | 68.43 | 65.50 | 67.96 | 570,140 | +3.58(+5.55%) |
Dec 14, 2015 | 63.37 | 65.43 | 61.78 | 64.38 | 532,942 | +0.48(+0.75%) |
Dec 11, 2015 | 66.42 | 67.31 | 63.76 | 63.90 | 638,331 | -3.95(-5.82%) |
Dec 10, 2015 | 66.05 | 68.31 | 65.81 | 67.85 | 463,185 | +1.65(+2.49%) |
Dec 09, 2015 | 67.66 | 68.51 | 65.31 | 66.20 | 458,633 | -2.15(-3.14%) |
Dec 08, 2015 | 64.74 | 68.74 | 64.42 | 68.35 | 651,091 | +2.41(+3.65%) |
Dec 07, 2015 | 68.25 | 68.60 | 65.52 | 65.94 | 503,449 | -2.88(-4.18%) |
Dec 04, 2015 | 65.35 | 68.93 | 65.35 | 68.82 | 700,117 | +3.84(+5.90%) |
Dec 03, 2015 | 70.05 | 70.43 | 64.15 | 64.98 | 769,528 | -4.81(-6.89%) |
Dec 02, 2015 | 70.66 | 72.06 | 69.54 | 69.79 | 376,711 | -1.11(-1.56%) |
Dec 01, 2015 | 71.10 | 71.36 | 68.93 | 70.90 | 702,780 | +0.74(+1.05%) |
Nov 30, 2015 | 73.53 | 73.61 | 69.18 | 70.16 | 649,034 | -2.76(-3.78%) |
Nov 27, 2015 | 72.42 | 73.17 | 72.22 | 72.91 | 262,219 | +0.87(+1.21%) |
Nov 25, 2015 | 70.53 | 72.05 | 72.05 | 72.05 | 493,813 | +1.44(+2.04%) |
Nov 24, 2015 | 69.83 | 70.70 | 69.04 | 70.61 | 286,085 | -0.18(-0.25%) |
Nov 23, 2015 | 69.83 | 72.02 | 69.83 | 70.79 | 515,908 | +0.96(+1.37%) |
Nov 20, 2015 | 70.40 | 71.18 | 69.58 | 69.83 | 424,287 | -0.09(-0.13%) |
Nov 19, 2015 | 72.12 | 72.42 | 69.53 | 69.92 | 679,549 | -2.17(-3.01%) |
Nov 18, 2015 | 68.68 | 72.21 | 68.33 | 72.08 | 952,046 | +3.95(+5.79%) |
Nov 17, 2015 | 66.99 | 69.08 | 65.87 | 68.14 | 690,711 | +1.79(+2.69%) |
Nov 16, 2015 | 64.93 | 66.43 | 63.37 | 66.35 | 640,217 | +0.47(+0.71%) |
Nov 13, 2015 | 64.37 | 67.78 | 63.95 | 65.88 | 796,122 | +1.42(+2.20%) |
Nov 12, 2015 | 66.67 | 67.44 | 64.37 | 64.46 | 621,237 | -2.83(-4.20%) |
Nov 11, 2015 | 69.81 | 69.89 | 67.21 | 67.29 | 454,946 | -1.98(-2.86%) |
Nov 10, 2015 | 68.39 | 69.48 | 67.32 | 69.27 | 556,567 | +0.65(+0.95%) |
Nov 09, 2015 | 67.72 | 69.77 | 67.07 | 68.62 | 622,955 | -0.03(-0.04%) |
Nov 06, 2015 | 68.18 | 69.47 | 66.02 | 68.65 | 1,094,459 | -0.44(-0.64%) |
Nov 05, 2015 | 71.26 | 71.26 | 67.57 | 69.09 | 1,072,757 | -2.75(-3.82%) |
Nov 04, 2015 | 73.39 | 73.39 | 69.54 | 71.84 | 942,599 | -0.54(-0.75%) |
Nov 03, 2015 | 71.58 | 73.37 | 69.95 | 72.37 | 868,910 | +0.28(+0.39%) |
Nov 02, 2015 | 67.30 | 72.19 | 67.30 | 72.09 | 1,044,358 | +5.13(+7.67%) |
Oct 30, 2015 | 68.64 | 68.64 | 66.57 | 66.96 | 1,080,328 | -1.26(-1.84%) |
Oct 29, 2015 | 69.77 | 71.57 | 67.73 | 68.22 | 1,524,370 | -1.09(-1.57%) |
Oct 28, 2015 | 67.60 | 69.43 | 64.98 | 69.31 | 1,387,218 | +1.74(+2.57%) |
Oct 27, 2015 | 63.84 | 67.63 | 63.65 | 67.57 | 1,197,840 | +3.93(+6.17%) |
Oct 26, 2015 | 62.27 | 65.54 | 61.17 | 63.64 | 1,158,753 | +0.64(+1.01%) |
Oct 23, 2015 | 60.85 | 63.18 | 60.23 | 63.00 | 1,576,846 | +3.77(+6.36%) |
Oct 22, 2015 | 58.91 | 59.91 | 56.39 | 59.24 | 2,025,368 | +0.67(+1.14%) |
Oct 21, 2015 | 61.36 | 61.79 | 55.02 | 58.57 | 2,759,617 | -0.70(-1.18%) |
Oct 20, 2015 | 63.11 | 63.33 | 59.01 | 59.27 | 1,656,697 | -4.04(-6.38%) |
Oct 19, 2015 | 62.24 | 65.23 | 60.30 | 63.30 | 2,059,957 | +0.73(+1.17%) |
Oct 16, 2015 | 63.02 | 64.14 | 60.82 | 62.57 | 1,665,048 | -0.15(-0.24%) |
Oct 15, 2015 | 56.39 | 62.74 | 56.16 | 62.72 | 1,653,988 | +5.07(+8.80%) |
Oct 14, 2015 | 58.11 | 59.92 | 56.16 | 57.65 | 1,609,089 | +0.99(+1.75%) |
Oct 13, 2015 | 59.35 | 61.97 | 56.51 | 56.66 | 1,445,676 | -3.82(-6.31%) |
Oct 12, 2015 | 61.32 | 61.88 | 59.50 | 60.48 | 1,360,231 | +0.04(+0.07%) |
Oct 09, 2015 | 60.14 | 61.61 | 58.65 | 60.44 | 1,818,103 | +0.59(+0.98%) |
Oct 08, 2015 | 59.40 | 60.76 | 55.94 | 59.85 | 1,950,152 | -0.31(-0.51%) |
Oct 07, 2015 | 58.76 | 61.61 | 56.29 | 60.16 | 1,731,172 | +2.22(+3.83%) |
Oct 06, 2015 | 60.67 | 60.67 | 54.24 | 57.94 | 2,649,130 | -4.53(-7.24%) |
Oct 05, 2015 | 64.56 | 66.09 | 60.64 | 62.47 | 2,284,991 | -0.77(-1.22%) |
Oct 02, 2015 | 56.66 | 63.43 | 56.44 | 63.23 | 2,393,875 | +3.70(+6.21%) |