Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.82 | 62.26 | 62.26 | 62.26 | 3,458,735 | -0.90(-1.43%) |
Dec 30, 2015 | 63.47 | 63.61 | 63.12 | 63.16 | 2,988,105 | -0.31(-0.50%) |
Dec 29, 2015 | 63.17 | 63.64 | 63.04 | 63.47 | 4,883,768 | +0.72(+1.14%) |
Dec 28, 2015 | 62.87 | 63.17 | 62.45 | 62.76 | 2,918,103 | -0.45(-0.72%) |
Dec 24, 2015 | 63.14 | 63.21 | 63.21 | 63.21 | 1,869,771 | +0.30(+0.48%) |
Dec 23, 2015 | 63.10 | 63.24 | 62.66 | 62.91 | 4,868,069 | +0.03(+0.05%) |
Dec 22, 2015 | 62.15 | 63.12 | 61.58 | 62.88 | 6,829,392 | +0.82(+1.32%) |
Dec 21, 2015 | 60.69 | 62.16 | 60.47 | 62.06 | 6,696,057 | +1.74(+2.88%) |
Dec 18, 2015 | 60.48 | 61.00 | 60.05 | 60.32 | 11,667,096 | -0.61(-1.00%) |
Dec 17, 2015 | 62.22 | 62.38 | 60.89 | 60.93 | 5,194,318 | -1.00(-1.62%) |
Dec 16, 2015 | 60.63 | 62.11 | 60.29 | 61.93 | 6,587,834 | +1.90(+3.17%) |
Dec 15, 2015 | 60.97 | 61.38 | 59.98 | 60.03 | 6,139,948 | -0.33(-0.55%) |
Dec 14, 2015 | 59.80 | 60.60 | 59.33 | 60.36 | 5,717,134 | +0.62(+1.04%) |
Dec 11, 2015 | 60.01 | 60.60 | 59.24 | 59.74 | 5,757,122 | -1.25(-2.05%) |
Dec 10, 2015 | 61.00 | 61.43 | 60.50 | 60.99 | 3,679,725 | +0.06(+0.10%) |
Dec 09, 2015 | 60.72 | 61.41 | 60.21 | 60.93 | 5,797,460 | -0.23(-0.38%) |
Dec 08, 2015 | 61.60 | 62.06 | 61.00 | 61.16 | 6,984,015 | -0.88(-1.43%) |
Dec 07, 2015 | 61.75 | 62.24 | 61.36 | 62.05 | 8,024,560 | +0.18(+0.30%) |
Dec 04, 2015 | 59.97 | 61.95 | 59.95 | 61.87 | 6,432,249 | +1.96(+3.27%) |
Dec 03, 2015 | 61.11 | 61.55 | 59.77 | 59.91 | 5,903,467 | -1.00(-1.64%) |
Dec 02, 2015 | 61.44 | 61.44 | 60.70 | 60.91 | 3,791,169 | -0.50(-0.81%) |
Dec 01, 2015 | 61.73 | 61.92 | 60.94 | 61.41 | 4,074,239 | -0.03(-0.05%) |
Nov 30, 2015 | 61.49 | 61.79 | 61.24 | 61.43 | 5,277,921 | -0.11(-0.18%) |
Nov 27, 2015 | 61.02 | 62.29 | 61.02 | 61.54 | 3,209,653 | +0.57(+0.94%) |
Nov 25, 2015 | 60.63 | 60.97 | 60.97 | 60.97 | 2,852,256 | +0.34(+0.57%) |
Nov 24, 2015 | 59.31 | 60.77 | 58.93 | 60.63 | 7,050,471 | +0.75(+1.25%) |
Nov 23, 2015 | 59.67 | 60.24 | 58.93 | 59.88 | 5,848,510 | +0.06(+0.10%) |
Nov 20, 2015 | 61.07 | 61.07 | 59.69 | 59.83 | 8,003,064 | -0.73(-1.21%) |
Nov 19, 2015 | 61.81 | 61.95 | 59.84 | 60.56 | 6,094,844 | -1.28(-2.07%) |
Nov 18, 2015 | 60.66 | 62.01 | 60.51 | 61.84 | 6,300,401 | +1.18(+1.94%) |
Nov 17, 2015 | 60.07 | 61.22 | 59.97 | 60.66 | 6,460,634 | +0.83(+1.38%) |
Nov 16, 2015 | 57.76 | 60.02 | 57.68 | 59.83 | 8,125,207 | +1.95(+3.37%) |
Nov 13, 2015 | 58.62 | 59.11 | 57.79 | 57.88 | 7,799,591 | -0.90(-1.53%) |
Nov 12, 2015 | 59.71 | 59.90 | 58.60 | 58.78 | 7,883,999 | -0.77(-1.30%) |
Nov 11, 2015 | 60.93 | 61.04 | 59.47 | 59.56 | 8,290,710 | -1.24(-2.05%) |
Nov 10, 2015 | 61.02 | 61.72 | 60.60 | 60.80 | 5,910,974 | +0.04(+0.06%) |
Nov 09, 2015 | 61.34 | 61.41 | 60.01 | 60.76 | 6,114,442 | -0.87(-1.41%) |
Nov 06, 2015 | 62.38 | 62.54 | 60.97 | 61.63 | 8,420,408 | -0.93(-1.49%) |
Nov 05, 2015 | 63.81 | 63.84 | 62.34 | 62.56 | 4,877,400 | -1.11(-1.75%) |
Nov 04, 2015 | 64.32 | 64.41 | 62.64 | 63.68 | 7,534,213 | -0.55(-0.85%) |
Nov 03, 2015 | 62.92 | 64.89 | 62.61 | 64.22 | 9,677,448 | +1.22(+1.94%) |
Nov 02, 2015 | 61.36 | 63.06 | 60.65 | 63.00 | 9,547,571 | +1.36(+2.21%) |
Oct 30, 2015 | 61.05 | 61.85 | 60.06 | 61.64 | 11,127,463 | +0.58(+0.95%) |
Oct 29, 2015 | 62.13 | 63.15 | 60.98 | 61.06 | 13,605,148 | -0.78(-1.26%) |
Oct 28, 2015 | 66.99 | 67.69 | 61.46 | 61.83 | 33,456,258 | -7.43(-10.73%) |
Oct 27, 2015 | 64.93 | 69.68 | 64.75 | 69.27 | 19,099,600 | +4.13(+6.35%) |
Oct 26, 2015 | 65.60 | 65.74 | 64.91 | 65.13 | 5,687,704 | -0.35(-0.53%) |
Oct 23, 2015 | 65.15 | 65.63 | 63.94 | 65.48 | 6,466,035 | +0.97(+1.50%) |
Oct 22, 2015 | 63.97 | 64.97 | 63.95 | 64.51 | 5,905,075 | +0.43(+0.67%) |
Oct 21, 2015 | 64.85 | 64.85 | 63.86 | 64.08 | 4,823,760 | -0.51(-0.79%) |
Oct 20, 2015 | 64.39 | 65.19 | 64.33 | 64.59 | 3,716,746 | +0.20(+0.32%) |
Oct 19, 2015 | 63.92 | 64.45 | 63.89 | 64.39 | 5,102,478 | +0.23(+0.36%) |
Oct 16, 2015 | 63.89 | 64.20 | 63.12 | 64.16 | 5,102,882 | +0.64(+1.01%) |
Oct 15, 2015 | 61.70 | 63.56 | 61.41 | 63.52 | 4,741,025 | +2.35(+3.84%) |
Oct 14, 2015 | 61.89 | 62.16 | 60.75 | 61.16 | 4,875,554 | -0.81(-1.30%) |
Oct 13, 2015 | 62.36 | 62.92 | 61.85 | 61.97 | 3,940,570 | -0.78(-1.24%) |
Oct 12, 2015 | 62.01 | 62.78 | 61.96 | 62.75 | 2,885,263 | +0.61(+0.98%) |
Oct 09, 2015 | 61.34 | 62.26 | 60.96 | 62.14 | 4,902,404 | +0.79(+1.29%) |
Oct 08, 2015 | 61.23 | 62.31 | 60.82 | 61.35 | 4,552,702 | -0.12(-0.19%) |
Oct 07, 2015 | 61.80 | 61.87 | 60.66 | 61.46 | 4,814,654 | +0.25(+0.40%) |
Oct 06, 2015 | 63.38 | 63.96 | 60.88 | 61.22 | 7,928,160 | -2.81(-4.39%) |
Oct 05, 2015 | 63.85 | 64.43 | 63.41 | 64.03 | 7,066,396 | +0.62(+0.98%) |
Oct 02, 2015 | 60.65 | 63.44 | 60.21 | 63.41 | 6,360,576 | +1.81(+2.93%) |