Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 60.76 | 60.78 | 60.78 | 60.78 | 2,611,765 | +0.00(+0.00%) |
Dec 30, 2015 | 60.62 | 60.83 | 60.55 | 60.78 | 4,462,934 | +0.02(+0.03%) |
Dec 29, 2015 | 60.60 | 60.83 | 60.49 | 60.76 | 6,077,466 | +0.41(+0.68%) |
Dec 28, 2015 | 60.47 | 60.58 | 60.31 | 60.35 | 4,065,398 | -0.36(-0.59%) |
Dec 24, 2015 | 60.69 | 60.71 | 60.71 | 60.71 | 3,551,315 | +0.07(+0.12%) |
Dec 23, 2015 | 60.46 | 60.74 | 60.46 | 60.63 | 8,290,487 | +0.30(+0.50%) |
Dec 22, 2015 | 59.92 | 60.35 | 59.78 | 60.33 | 7,588,400 | +0.52(+0.86%) |
Dec 21, 2015 | 60.03 | 60.10 | 59.65 | 59.81 | 7,220,825 | -0.05(-0.09%) |
Dec 18, 2015 | 60.03 | 60.10 | 59.78 | 59.87 | 7,881,780 | -0.23(-0.39%) |
Dec 17, 2015 | 60.87 | 60.87 | 60.05 | 60.10 | 11,736,362 | -0.68(-1.11%) |
Dec 16, 2015 | 60.49 | 60.83 | 60.28 | 60.78 | 13,285,075 | +0.52(+0.86%) |
Dec 15, 2015 | 60.21 | 60.62 | 60.12 | 60.26 | 12,580,774 | +0.70(+1.17%) |
Dec 14, 2015 | 59.89 | 59.99 | 59.21 | 59.56 | 15,560,576 | -0.48(-0.80%) |
Dec 11, 2015 | 60.79 | 60.83 | 59.46 | 60.05 | 19,637,194 | -1.23(-2.01%) |
Dec 10, 2015 | 61.40 | 61.56 | 61.24 | 61.28 | 6,236,185 | -0.25(-0.41%) |
Dec 09, 2015 | 61.33 | 61.69 | 61.33 | 61.52 | 10,496,504 | +0.14(+0.23%) |
Dec 08, 2015 | 61.69 | 61.76 | 61.29 | 61.38 | 19,527,560 | -0.71(-1.15%) |
Dec 07, 2015 | 62.38 | 62.38 | 62.08 | 62.10 | 6,982,863 | -0.43(-0.68%) |
Dec 04, 2015 | 62.56 | 62.62 | 62.40 | 62.52 | 6,198,900 | -0.12(-0.20%) |
Dec 03, 2015 | 62.77 | 62.83 | 62.56 | 62.65 | 6,433,761 | -0.12(-0.20%) |
Dec 02, 2015 | 62.99 | 63.04 | 62.77 | 62.77 | 7,257,693 | -0.20(-0.31%) |
Dec 01, 2015 | 62.75 | 63.00 | 62.74 | 62.97 | 8,006,365 | +0.29(+0.46%) |
Nov 30, 2015 | 62.73 | 62.73 | 62.57 | 62.68 | 4,128,459 | -0.02(-0.03%) |
Nov 27, 2015 | 62.56 | 62.70 | 62.54 | 62.70 | 1,661,269 | +0.20(+0.31%) |
Nov 25, 2015 | 62.54 | 62.50 | 62.50 | 62.50 | 4,384,519 | +0.00(+0.00%) |
Nov 24, 2015 | 62.29 | 62.54 | 62.24 | 62.50 | 4,805,167 | +0.04(+0.06%) |
Nov 23, 2015 | 62.57 | 62.59 | 62.38 | 62.47 | 3,559,032 | -0.05(-0.09%) |
Nov 20, 2015 | 62.61 | 62.77 | 62.50 | 62.52 | 6,362,334 | -0.16(-0.25%) |
Nov 19, 2015 | 63.05 | 63.05 | 62.66 | 62.68 | 8,577,927 | -0.37(-0.59%) |
Nov 18, 2015 | 63.02 | 63.14 | 62.98 | 63.05 | 5,475,022 | +0.12(+0.20%) |
Nov 17, 2015 | 63.09 | 63.19 | 62.93 | 62.93 | 7,207,698 | -0.09(-0.14%) |
Nov 16, 2015 | 62.72 | 63.02 | 62.64 | 63.02 | 6,446,398 | +0.23(+0.37%) |
Nov 13, 2015 | 62.84 | 62.98 | 62.75 | 62.79 | 8,416,440 | -0.14(-0.23%) |
Nov 12, 2015 | 63.16 | 63.28 | 62.93 | 62.93 | 13,998,199 | -0.48(-0.75%) |
Nov 11, 2015 | 63.58 | 63.63 | 63.39 | 63.41 | 1,816,732 | -0.14(-0.22%) |
Nov 10, 2015 | 63.64 | 63.74 | 63.48 | 63.55 | 9,818,785 | -0.20(-0.31%) |
Nov 09, 2015 | 63.90 | 63.92 | 63.73 | 63.74 | 9,757,811 | -0.28(-0.44%) |
Nov 06, 2015 | 64.10 | 64.15 | 63.94 | 64.03 | 5,681,063 | -0.28(-0.44%) |
Nov 05, 2015 | 64.45 | 64.52 | 64.31 | 64.31 | 4,220,342 | -0.16(-0.25%) |
Nov 04, 2015 | 64.61 | 64.62 | 64.45 | 64.47 | 5,372,851 | -0.09(-0.14%) |
Nov 03, 2015 | 64.54 | 64.61 | 64.45 | 64.56 | 4,609,752 | +0.04(+0.05%) |
Nov 02, 2015 | 64.40 | 64.52 | 64.29 | 64.52 | 4,587,413 | +0.19(+0.29%) |
Oct 30, 2015 | 64.33 | 64.42 | 64.23 | 64.33 | 9,466,362 | +0.02(+0.03%) |
Oct 29, 2015 | 64.30 | 64.42 | 64.29 | 64.32 | 3,860,668 | -0.14(-0.22%) |
Oct 28, 2015 | 64.30 | 64.46 | 64.14 | 64.46 | 7,598,182 | +0.14(+0.22%) |
Oct 27, 2015 | 64.37 | 64.41 | 64.26 | 64.32 | 5,784,694 | -0.18(-0.27%) |
Oct 26, 2015 | 64.63 | 64.63 | 64.43 | 64.49 | 7,669,305 | -0.07(-0.11%) |
Oct 23, 2015 | 64.58 | 64.65 | 64.41 | 64.56 | 8,511,151 | +0.26(+0.41%) |
Oct 22, 2015 | 64.53 | 64.53 | 64.25 | 64.30 | 6,946,056 | -0.02(-0.03%) |
Oct 21, 2015 | 64.46 | 64.53 | 64.26 | 64.32 | 10,858,624 | -0.09(-0.14%) |
Oct 20, 2015 | 64.21 | 64.44 | 64.21 | 64.41 | 6,770,731 | +0.00(+0.00%) |
Oct 19, 2015 | 64.11 | 64.42 | 64.05 | 64.41 | 5,121,908 | +0.23(+0.36%) |
Oct 16, 2015 | 63.96 | 64.18 | 63.96 | 64.18 | 3,765,254 | +0.28(+0.44%) |
Oct 15, 2015 | 63.95 | 64.00 | 63.81 | 63.89 | 11,178,848 | +0.04(+0.06%) |
Oct 14, 2015 | 63.91 | 63.93 | 63.82 | 63.86 | 4,780,850 | +0.00(+0.00%) |
Oct 13, 2015 | 63.86 | 63.98 | 63.81 | 63.86 | 7,207,143 | -0.12(-0.19%) |
Oct 12, 2015 | 64.25 | 64.30 | 63.91 | 63.98 | 3,173,907 | -0.07(-0.11%) |
Oct 09, 2015 | 64.21 | 64.37 | 64.00 | 64.05 | 6,054,526 | +0.02(+0.03%) |
Oct 08, 2015 | 63.73 | 64.03 | 63.61 | 64.03 | 7,127,411 | +0.23(+0.36%) |
Oct 07, 2015 | 63.61 | 63.83 | 63.49 | 63.81 | 10,951,324 | +0.60(+0.95%) |
Oct 06, 2015 | 63.01 | 63.28 | 62.94 | 63.21 | 10,578,695 | +0.19(+0.31%) |
Oct 05, 2015 | 62.54 | 63.03 | 62.54 | 63.01 | 15,192,148 | +0.69(+1.10%) |
Oct 02, 2015 | 62.06 | 62.38 | 61.92 | 62.32 | 8,118,948 | -0.07(-0.11%) |