Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.96 | 59.48 | 59.48 | 59.48 | 376,432 | -0.74(-1.23%) |
Dec 30, 2015 | 60.44 | 60.73 | 60.13 | 60.22 | 490,675 | -0.30(-0.49%) |
Dec 29, 2015 | 60.40 | 60.64 | 60.34 | 60.51 | 479,800 | +0.40(+0.67%) |
Dec 28, 2015 | 59.84 | 60.23 | 59.68 | 60.11 | 385,669 | +0.10(+0.17%) |
Dec 24, 2015 | 60.17 | 60.01 | 60.01 | 60.01 | 287,128 | -0.13(-0.22%) |
Dec 23, 2015 | 60.21 | 60.32 | 59.84 | 60.14 | 429,390 | +0.30(+0.49%) |
Dec 22, 2015 | 59.39 | 60.10 | 59.00 | 59.84 | 1,053,683 | +0.73(+1.23%) |
Dec 21, 2015 | 58.88 | 59.21 | 58.76 | 59.11 | 681,656 | +0.39(+0.67%) |
Dec 18, 2015 | 59.31 | 59.57 | 58.70 | 58.72 | 2,405,018 | -0.85(-1.43%) |
Dec 17, 2015 | 60.65 | 61.25 | 59.58 | 59.58 | 1,241,947 | -0.83(-1.38%) |
Dec 16, 2015 | 60.41 | 60.73 | 59.95 | 60.41 | 1,090,236 | +0.34(+0.56%) |
Dec 15, 2015 | 59.60 | 60.64 | 59.46 | 60.07 | 956,915 | +0.86(+1.45%) |
Dec 14, 2015 | 59.53 | 59.98 | 58.99 | 59.21 | 1,280,270 | -0.41(-0.69%) |
Dec 11, 2015 | 59.57 | 59.79 | 58.96 | 59.62 | 1,511,657 | -0.30(-0.51%) |
Dec 10, 2015 | 59.74 | 60.54 | 59.68 | 59.92 | 1,273,270 | +0.05(+0.09%) |
Dec 09, 2015 | 59.98 | 60.30 | 59.37 | 59.87 | 1,247,348 | -0.38(-0.63%) |
Dec 08, 2015 | 60.28 | 60.73 | 59.83 | 60.25 | 1,291,106 | -0.54(-0.90%) |
Dec 07, 2015 | 61.96 | 62.18 | 60.71 | 60.80 | 1,892,913 | -1.49(-2.40%) |
Dec 04, 2015 | 61.59 | 62.53 | 61.59 | 62.29 | 1,848,306 | +0.89(+1.45%) |
Dec 03, 2015 | 62.31 | 62.38 | 61.21 | 61.40 | 946,361 | -0.70(-1.13%) |
Dec 02, 2015 | 62.43 | 62.57 | 62.02 | 62.10 | 881,340 | -0.14(-0.22%) |
Dec 01, 2015 | 62.28 | 62.47 | 61.91 | 62.24 | 1,448,833 | +0.23(+0.38%) |
Nov 30, 2015 | 62.38 | 62.38 | 61.85 | 62.00 | 1,784,223 | -0.21(-0.33%) |
Nov 27, 2015 | 62.18 | 62.32 | 61.31 | 62.21 | 398,147 | +0.16(+0.26%) |
Nov 25, 2015 | 62.33 | 62.05 | 62.05 | 62.05 | 1,021,055 | -0.11(-0.18%) |
Nov 24, 2015 | 61.81 | 62.58 | 61.76 | 62.16 | 1,202,303 | -0.24(-0.39%) |
Nov 23, 2015 | 62.40 | 62.64 | 62.04 | 62.40 | 1,144,092 | +0.04(+0.07%) |
Nov 20, 2015 | 62.85 | 62.89 | 62.35 | 62.36 | 1,598,076 | -0.22(-0.36%) |
Nov 19, 2015 | 62.19 | 63.03 | 61.91 | 62.58 | 1,608,057 | +0.41(+0.65%) |
Nov 18, 2015 | 61.43 | 62.19 | 61.31 | 62.18 | 1,453,234 | +0.80(+1.31%) |
Nov 17, 2015 | 60.59 | 61.49 | 60.33 | 61.37 | 1,242,622 | +0.89(+1.47%) |
Nov 16, 2015 | 59.53 | 60.56 | 59.30 | 60.48 | 963,448 | +0.86(+1.43%) |
Nov 13, 2015 | 59.66 | 60.09 | 59.06 | 59.63 | 2,195,064 | -0.35(-0.59%) |
Nov 12, 2015 | 60.24 | 60.45 | 59.87 | 59.98 | 1,132,806 | -0.50(-0.83%) |
Nov 11, 2015 | 59.22 | 60.89 | 59.04 | 60.48 | 1,519,806 | +1.45(+2.46%) |
Nov 10, 2015 | 58.82 | 59.21 | 58.55 | 59.03 | 1,715,489 | +0.12(+0.21%) |
Nov 09, 2015 | 58.67 | 59.02 | 58.03 | 58.91 | 2,008,073 | +0.16(+0.28%) |
Nov 06, 2015 | 58.33 | 58.78 | 57.91 | 58.75 | 1,399,880 | +0.53(+0.90%) |
Nov 05, 2015 | 56.06 | 58.50 | 56.06 | 58.22 | 3,566,767 | +1.87(+3.31%) |
Nov 04, 2015 | 58.83 | 59.80 | 55.24 | 56.36 | 8,280,025 | -5.29(-8.58%) |
Nov 03, 2015 | 61.01 | 61.82 | 60.74 | 61.64 | 1,547,964 | +0.54(+0.89%) |
Nov 02, 2015 | 60.51 | 61.18 | 60.10 | 61.10 | 1,634,496 | +0.66(+1.09%) |
Oct 30, 2015 | 60.61 | 60.93 | 60.29 | 60.44 | 1,868,667 | -0.14(-0.23%) |
Oct 29, 2015 | 60.61 | 61.00 | 60.47 | 60.58 | 1,268,704 | -0.21(-0.34%) |
Oct 28, 2015 | 60.64 | 61.18 | 60.29 | 60.79 | 1,185,108 | +0.35(+0.59%) |
Oct 27, 2015 | 60.16 | 60.62 | 60.01 | 60.43 | 1,150,105 | -0.08(-0.13%) |
Oct 26, 2015 | 60.88 | 60.95 | 60.33 | 60.51 | 1,515,840 | -0.37(-0.61%) |
Oct 23, 2015 | 61.08 | 61.13 | 60.47 | 60.88 | 1,394,518 | +0.00(+0.00%) |
Oct 22, 2015 | 59.78 | 61.31 | 59.74 | 60.88 | 1,798,116 | +0.87(+1.45%) |
Oct 21, 2015 | 60.10 | 60.34 | 59.65 | 60.01 | 1,658,488 | -0.01(-0.01%) |
Oct 20, 2015 | 59.60 | 60.32 | 59.55 | 60.02 | 2,028,854 | +0.39(+0.65%) |
Oct 19, 2015 | 59.59 | 59.85 | 59.40 | 59.63 | 789,749 | -0.20(-0.33%) |
Oct 16, 2015 | 60.00 | 60.20 | 59.69 | 59.83 | 1,303,083 | -0.01(-0.01%) |
Oct 15, 2015 | 59.60 | 59.98 | 59.55 | 59.84 | 1,449,497 | +0.49(+0.83%) |
Oct 14, 2015 | 59.54 | 59.78 | 59.27 | 59.34 | 929,539 | -0.29(-0.49%) |
Oct 13, 2015 | 59.74 | 60.13 | 59.53 | 59.64 | 1,007,913 | -0.34(-0.56%) |
Oct 12, 2015 | 59.39 | 60.16 | 58.83 | 59.97 | 1,265,676 | +0.56(+0.95%) |
Oct 09, 2015 | 59.95 | 60.24 | 59.27 | 59.41 | 1,874,980 | -0.62(-1.04%) |
Oct 08, 2015 | 60.23 | 60.39 | 59.60 | 60.03 | 1,592,219 | -0.25(-0.42%) |
Oct 07, 2015 | 60.00 | 60.36 | 59.65 | 60.29 | 1,590,067 | +0.52(+0.87%) |
Oct 06, 2015 | 59.98 | 60.27 | 59.46 | 59.77 | 1,164,996 | -0.48(-0.80%) |
Oct 05, 2015 | 59.19 | 60.31 | 59.17 | 60.25 | 2,320,933 | +1.17(+1.97%) |
Oct 02, 2015 | 57.89 | 59.09 | 57.64 | 59.08 | 1,731,387 | +0.55(+0.94%) |