Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 68.73 | 74.31 | 74.31 | 74.31 | 10,438 | +5.58(+8.12%) |
Dec 30, 2015 | 59.67 | 70.96 | 58.80 | 68.73 | 12,620 | +8.93(+14.94%) |
Dec 29, 2015 | 62.03 | 63.02 | 58.31 | 59.79 | 3,300 | -1.49(-2.43%) |
Dec 28, 2015 | 62.90 | 63.89 | 61.03 | 61.28 | 2,024 | -2.85(-4.45%) |
Dec 24, 2015 | 63.14 | 64.14 | 64.14 | 64.14 | 483 | +1.36(+2.17%) |
Dec 23, 2015 | 63.76 | 66.18 | 61.78 | 62.77 | 1,777 | +0.25(+0.40%) |
Dec 22, 2015 | 62.65 | 63.50 | 60.79 | 62.52 | 2,143 | -0.12(-0.20%) |
Dec 21, 2015 | 62.52 | 64.38 | 62.03 | 62.65 | 3,353 | +0.12(+0.20%) |
Dec 18, 2015 | 65.75 | 66.17 | 62.15 | 62.52 | 1,148 | -3.10(-4.73%) |
Dec 17, 2015 | 65.87 | 65.87 | 62.15 | 65.62 | 2,035 | +0.37(+0.57%) |
Dec 16, 2015 | 66.25 | 66.99 | 64.90 | 65.25 | 3,822 | +0.37(+0.57%) |
Dec 15, 2015 | 65.75 | 66.62 | 64.01 | 64.88 | 2,493 | -0.87(-1.32%) |
Dec 14, 2015 | 68.97 | 69.10 | 64.51 | 65.75 | 1,933 | -2.85(-4.16%) |
Dec 11, 2015 | 67.19 | 68.73 | 66.37 | 68.60 | 2,609 | +0.62(+0.91%) |
Dec 10, 2015 | 66.99 | 68.19 | 66.12 | 67.98 | 1,288 | +0.25(+0.37%) |
Dec 09, 2015 | 69.10 | 69.22 | 67.73 | 67.73 | 724 | -0.50(-0.73%) |
Dec 08, 2015 | 68.23 | 68.23 | 66.99 | 68.23 | 1,189 | -0.50(-0.72%) |
Dec 07, 2015 | 70.71 | 70.71 | 68.23 | 68.73 | 1,436 | -1.61(-2.29%) |
Dec 04, 2015 | 70.84 | 72.32 | 69.97 | 70.34 | 1,065 | -1.07(-1.49%) |
Dec 03, 2015 | 71.83 | 72.70 | 70.84 | 71.41 | 1,186 | -0.42(-0.59%) |
Dec 02, 2015 | 74.06 | 74.06 | 71.33 | 71.83 | 1,898 | -1.24(-1.70%) |
Dec 01, 2015 | 72.57 | 73.81 | 71.33 | 73.07 | 1,287 | -0.87(-1.17%) |
Nov 30, 2015 | 74.93 | 75.05 | 72.08 | 73.94 | 1,720 | -0.99(-1.32%) |
Nov 27, 2015 | 71.58 | 74.93 | 69.72 | 74.93 | 4,243 | +3.35(+4.68%) |
Nov 25, 2015 | 72.57 | 71.58 | 71.58 | 71.58 | 6,835 | -1.12(-1.54%) |
Nov 24, 2015 | 73.44 | 73.54 | 71.95 | 72.70 | 1,941 | -0.87(-1.18%) |
Nov 23, 2015 | 75.30 | 75.30 | 73.56 | 73.56 | 2,589 | -1.61(-2.15%) |
Nov 20, 2015 | 74.81 | 75.55 | 74.56 | 75.18 | 2,000 | -0.37(-0.49%) |
Nov 19, 2015 | 75.67 | 75.67 | 74.68 | 75.55 | 1,196 | -0.62(-0.82%) |
Nov 18, 2015 | 75.92 | 76.29 | 75.30 | 76.17 | 986 | +0.50(+0.66%) |
Nov 17, 2015 | 75.80 | 76.66 | 74.43 | 75.67 | 2,441 | -0.99(-1.29%) |
Nov 16, 2015 | 76.79 | 76.91 | 75.92 | 76.67 | 1,054 | +0.50(+0.65%) |
Nov 13, 2015 | 74.81 | 77.78 | 74.68 | 76.17 | 1,079 | +0.74(+0.99%) |
Nov 12, 2015 | 76.05 | 76.05 | 74.43 | 75.43 | 1,179 | +0.37(+0.50%) |
Nov 11, 2015 | 74.81 | 76.17 | 74.81 | 75.05 | 897 | +0.12(+0.17%) |
Nov 10, 2015 | 75.05 | 75.80 | 74.43 | 74.93 | 1,134 | -1.12(-1.47%) |
Nov 09, 2015 | 77.04 | 77.04 | 74.73 | 76.05 | 1,102 | -0.99(-1.29%) |
Nov 06, 2015 | 76.90 | 77.04 | 74.93 | 77.04 | 3,434 | +0.25(+0.32%) |
Nov 05, 2015 | 76.17 | 76.91 | 74.43 | 76.79 | 3,857 | +1.49(+1.98%) |
Nov 04, 2015 | 79.39 | 79.39 | 74.93 | 75.30 | 1,923 | -2.36(-3.04%) |
Nov 03, 2015 | 77.53 | 78.90 | 75.67 | 77.66 | 5,589 | +0.99(+1.29%) |
Nov 02, 2015 | 76.91 | 78.15 | 75.05 | 76.67 | 2,371 | -0.25(-0.32%) |
Oct 30, 2015 | 74.68 | 76.91 | 73.94 | 76.91 | 1,335 | +2.23(+2.99%) |
Oct 29, 2015 | 74.68 | 77.04 | 73.81 | 74.68 | 2,795 | -1.36(-1.79%) |
Oct 28, 2015 | 79.39 | 79.39 | 76.05 | 76.05 | 4,109 | -3.23(-4.07%) |
Oct 27, 2015 | 79.39 | 79.77 | 77.91 | 79.27 | 1,028 | -0.50(-0.62%) |
Oct 26, 2015 | 79.64 | 80.26 | 78.53 | 79.77 | 1,847 | +0.50(+0.63%) |
Oct 23, 2015 | 78.90 | 79.77 | 78.53 | 79.27 | 1,459 | -0.12(-0.16%) |
Oct 22, 2015 | 81.38 | 81.38 | 79.38 | 79.39 | 769 | -0.37(-0.47%) |
Oct 21, 2015 | 80.02 | 80.64 | 79.27 | 79.77 | 896 | +0.37(+0.47%) |
Oct 20, 2015 | 80.64 | 80.64 | 78.53 | 79.39 | 1,967 | -1.86(-2.29%) |
Oct 19, 2015 | 80.88 | 82.13 | 80.14 | 81.26 | 1,183 | +0.50(+0.61%) |
Oct 16, 2015 | 81.26 | 81.26 | 79.89 | 80.76 | 671 | -0.37(-0.46%) |
Oct 15, 2015 | 80.88 | 82.37 | 79.77 | 81.13 | 625 | +0.62(+0.77%) |
Oct 14, 2015 | 80.88 | 80.88 | 80.14 | 80.51 | 1,222 | +0.00(+0.00%) |
Oct 13, 2015 | 80.64 | 80.76 | 80.14 | 80.51 | 1,347 | +0.25(+0.31%) |
Oct 12, 2015 | 80.26 | 80.64 | 80.14 | 80.26 | 5,067 | +0.12(+0.15%) |
Oct 09, 2015 | 79.89 | 80.64 | 79.27 | 80.14 | 1,655 | +0.25(+0.31%) |
Oct 08, 2015 | 79.27 | 80.26 | 79.27 | 79.89 | 1,057 | +0.25(+0.31%) |
Oct 07, 2015 | 79.59 | 80.64 | 78.77 | 79.64 | 3,259 | +0.99(+1.26%) |
Oct 06, 2015 | 79.02 | 79.02 | 77.29 | 78.65 | 2,362 | +0.50(+0.64%) |
Oct 05, 2015 | 77.41 | 79.02 | 76.54 | 78.15 | 8,582 | +2.36(+3.11%) |
Oct 02, 2015 | 75.18 | 77.53 | 75.18 | 75.80 | 2,209 | -0.99(-1.29%) |