Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.29 | 68.11 | 68.11 | 68.11 | 217,900 | -1.67(-2.39%) |
Dec 30, 2015 | 70.90 | 71.74 | 69.50 | 69.78 | 144,760 | -1.46(-2.05%) |
Dec 29, 2015 | 69.54 | 71.91 | 68.00 | 71.24 | 250,895 | +2.41(+3.50%) |
Dec 28, 2015 | 69.50 | 70.13 | 67.69 | 68.83 | 217,693 | -1.16(-1.66%) |
Dec 24, 2015 | 70.44 | 69.99 | 69.99 | 69.99 | 127,100 | -0.52(-0.74%) |
Dec 23, 2015 | 70.72 | 72.05 | 69.90 | 70.51 | 200,184 | +0.34(+0.48%) |
Dec 22, 2015 | 71.26 | 72.31 | 67.68 | 70.17 | 213,526 | -0.93(-1.31%) |
Dec 21, 2015 | 71.41 | 71.95 | 69.74 | 71.10 | 247,777 | +0.07(+0.10%) |
Dec 18, 2015 | 67.37 | 72.98 | 66.67 | 71.03 | 1,017,264 | +3.60(+5.34%) |
Dec 17, 2015 | 72.71 | 73.47 | 67.11 | 67.43 | 531,976 | -4.40(-6.13%) |
Dec 16, 2015 | 69.86 | 71.98 | 68.10 | 71.83 | 306,947 | +3.37(+4.92%) |
Dec 15, 2015 | 68.23 | 69.32 | 67.09 | 68.46 | 283,610 | +1.10(+1.63%) |
Dec 14, 2015 | 66.69 | 68.82 | 66.17 | 67.36 | 213,942 | +0.74(+1.11%) |
Dec 11, 2015 | 67.04 | 69.45 | 66.20 | 66.62 | 267,396 | -1.88(-2.74%) |
Dec 10, 2015 | 66.25 | 69.38 | 65.55 | 68.50 | 262,456 | +3.10(+4.74%) |
Dec 09, 2015 | 67.54 | 67.58 | 64.77 | 65.40 | 378,414 | -2.85(-4.18%) |
Dec 08, 2015 | 62.45 | 69.38 | 62.34 | 68.25 | 286,879 | +4.70(+7.40%) |
Dec 07, 2015 | 65.72 | 66.66 | 62.93 | 63.55 | 468,733 | -2.13(-3.24%) |
Dec 04, 2015 | 65.88 | 67.88 | 64.54 | 65.68 | 610,189 | +0.34(+0.52%) |
Dec 03, 2015 | 69.03 | 69.73 | 63.55 | 65.34 | 586,086 | -3.82(-5.52%) |
Dec 02, 2015 | 70.36 | 72.55 | 68.91 | 69.16 | 318,684 | -1.01(-1.44%) |
Dec 01, 2015 | 71.06 | 71.26 | 67.53 | 70.17 | 425,440 | -0.37(-0.52%) |
Nov 30, 2015 | 75.46 | 76.42 | 69.62 | 70.54 | 431,422 | -4.77(-6.33%) |
Nov 27, 2015 | 73.57 | 75.58 | 72.94 | 75.31 | 145,874 | +2.12(+2.90%) |
Nov 25, 2015 | 73.22 | 73.19 | 73.19 | 73.19 | 391,200 | -0.01(-0.01%) |
Nov 24, 2015 | 70.00 | 73.66 | 68.87 | 73.20 | 380,573 | +3.16(+4.51%) |
Nov 23, 2015 | 70.82 | 72.98 | 69.80 | 70.04 | 258,020 | -0.58(-0.82%) |
Nov 20, 2015 | 71.00 | 71.59 | 70.02 | 70.62 | 242,546 | +0.13(+0.18%) |
Nov 19, 2015 | 69.95 | 74.20 | 69.50 | 70.49 | 471,154 | +1.46(+2.12%) |
Nov 18, 2015 | 65.36 | 69.49 | 65.36 | 69.03 | 375,497 | +3.93(+6.04%) |
Nov 17, 2015 | 67.58 | 69.87 | 64.19 | 65.10 | 325,607 | -2.19(-3.25%) |
Nov 16, 2015 | 66.00 | 67.60 | 64.65 | 67.29 | 407,789 | +1.03(+1.55%) |
Nov 13, 2015 | 59.16 | 66.87 | 58.48 | 66.26 | 613,303 | +6.69(+11.23%) |
Nov 12, 2015 | 59.21 | 61.13 | 58.55 | 59.57 | 254,561 | -0.23(-0.38%) |
Nov 11, 2015 | 59.22 | 61.77 | 58.00 | 59.80 | 224,107 | +0.87(+1.48%) |
Nov 10, 2015 | 61.28 | 61.28 | 56.00 | 58.93 | 367,211 | -2.19(-3.58%) |
Nov 09, 2015 | 60.58 | 62.04 | 58.27 | 61.12 | 203,128 | -0.46(-0.75%) |
Nov 06, 2015 | 59.05 | 61.98 | 57.83 | 61.58 | 255,384 | +2.31(+3.90%) |
Nov 05, 2015 | 58.88 | 60.00 | 58.13 | 59.27 | 171,277 | -0.26(-0.44%) |
Nov 04, 2015 | 57.34 | 59.99 | 56.53 | 59.53 | 306,927 | +2.39(+4.18%) |
Nov 03, 2015 | 54.11 | 58.80 | 51.16 | 57.14 | 388,043 | +2.09(+3.80%) |
Nov 02, 2015 | 52.10 | 55.19 | 51.58 | 55.05 | 350,432 | +3.54(+6.87%) |
Oct 30, 2015 | 52.00 | 52.86 | 50.75 | 51.51 | 216,788 | -0.94(-1.79%) |
Oct 29, 2015 | 54.30 | 56.00 | 52.16 | 52.45 | 245,805 | -1.86(-3.42%) |
Oct 28, 2015 | 51.94 | 54.38 | 50.10 | 54.31 | 271,689 | +2.36(+4.54%) |
Oct 27, 2015 | 50.04 | 52.50 | 49.55 | 51.95 | 213,669 | +1.84(+3.67%) |
Oct 26, 2015 | 49.24 | 51.78 | 48.54 | 50.11 | 339,841 | +0.79(+1.60%) |
Oct 23, 2015 | 47.92 | 50.00 | 47.53 | 49.32 | 265,793 | +2.22(+4.71%) |
Oct 22, 2015 | 47.45 | 48.53 | 45.09 | 47.10 | 217,244 | -0.13(-0.28%) |
Oct 21, 2015 | 47.20 | 48.29 | 44.92 | 47.23 | 223,664 | +0.39(+0.83%) |
Oct 20, 2015 | 49.09 | 49.43 | 46.52 | 46.84 | 448,483 | -2.18(-4.45%) |
Oct 19, 2015 | 48.19 | 50.55 | 47.06 | 49.02 | 231,246 | +0.95(+1.98%) |
Oct 16, 2015 | 48.93 | 49.05 | 46.65 | 48.07 | 389,628 | -0.82(-1.68%) |
Oct 15, 2015 | 43.82 | 49.01 | 42.95 | 48.89 | 331,406 | +4.78(+10.84%) |
Oct 14, 2015 | 43.62 | 45.24 | 42.56 | 44.11 | 217,208 | +0.80(+1.85%) |
Oct 13, 2015 | 44.97 | 46.87 | 43.18 | 43.31 | 194,173 | -1.91(-4.22%) |
Oct 12, 2015 | 45.12 | 45.87 | 43.87 | 45.22 | 197,631 | +0.53(+1.19%) |
Oct 09, 2015 | 43.47 | 45.24 | 42.41 | 44.69 | 252,283 | +1.29(+2.97%) |
Oct 08, 2015 | 44.63 | 45.25 | 40.47 | 43.40 | 313,979 | -1.56(-3.47%) |
Oct 07, 2015 | 44.60 | 44.98 | 42.47 | 44.96 | 329,513 | +0.50(+1.12%) |
Oct 06, 2015 | 46.80 | 47.23 | 42.29 | 44.46 | 254,618 | -2.54(-5.40%) |
Oct 05, 2015 | 50.13 | 50.50 | 45.93 | 47.00 | 395,403 | -2.54(-5.13%) |
Oct 02, 2015 | 44.38 | 49.92 | 43.78 | 49.54 | 370,709 | +4.15(+9.14%) |