Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 64.00 | 63.70 | 63.70 | 63.70 | 2,463,463 | -0.76(-1.18%) |
Dec 30, 2015 | 64.81 | 65.55 | 64.25 | 64.46 | 1,961,664 | -0.52(-0.80%) |
Dec 29, 2015 | 64.37 | 65.30 | 64.27 | 64.98 | 1,807,979 | +0.89(+1.40%) |
Dec 28, 2015 | 64.79 | 64.94 | 63.69 | 64.08 | 1,763,089 | -0.83(-1.28%) |
Dec 24, 2015 | 65.19 | 64.91 | 64.91 | 64.91 | 967,781 | -0.58(-0.89%) |
Dec 23, 2015 | 63.41 | 65.73 | 63.39 | 65.50 | 3,643,068 | +2.52(+4.01%) |
Dec 22, 2015 | 63.74 | 64.27 | 62.59 | 62.97 | 3,128,092 | -0.71(-1.11%) |
Dec 21, 2015 | 61.21 | 63.74 | 61.08 | 63.68 | 5,106,614 | +2.96(+4.87%) |
Dec 18, 2015 | 60.57 | 61.78 | 60.45 | 60.72 | 5,891,401 | -0.25(-0.42%) |
Dec 17, 2015 | 60.67 | 62.26 | 60.67 | 60.98 | 5,141,079 | -0.68(-1.10%) |
Dec 16, 2015 | 62.62 | 63.57 | 60.54 | 61.65 | 5,179,981 | -0.19(-0.30%) |
Dec 15, 2015 | 62.13 | 63.15 | 61.62 | 61.84 | 2,970,929 | +0.19(+0.31%) |
Dec 14, 2015 | 62.57 | 63.04 | 59.64 | 61.65 | 5,228,492 | -0.79(-1.27%) |
Dec 11, 2015 | 63.70 | 64.18 | 62.06 | 62.44 | 3,158,596 | -2.01(-3.11%) |
Dec 10, 2015 | 63.52 | 65.06 | 63.46 | 64.45 | 2,986,972 | +0.99(+1.56%) |
Dec 09, 2015 | 63.08 | 64.97 | 62.90 | 63.46 | 4,029,282 | +0.12(+0.19%) |
Dec 08, 2015 | 62.28 | 63.70 | 61.59 | 63.34 | 3,122,095 | +0.78(+1.25%) |
Dec 07, 2015 | 63.37 | 63.40 | 62.00 | 62.56 | 3,720,213 | -0.78(-1.23%) |
Dec 04, 2015 | 63.78 | 64.45 | 63.11 | 63.34 | 4,288,226 | -0.12(-0.19%) |
Dec 03, 2015 | 65.95 | 66.45 | 62.93 | 63.46 | 4,521,720 | -2.48(-3.76%) |
Dec 02, 2015 | 66.88 | 68.10 | 65.69 | 65.94 | 4,950,409 | -1.08(-1.62%) |
Dec 01, 2015 | 64.77 | 67.46 | 64.36 | 67.02 | 4,378,747 | +2.92(+4.55%) |
Nov 30, 2015 | 65.47 | 65.66 | 64.06 | 64.10 | 4,168,291 | -1.31(-2.00%) |
Nov 27, 2015 | 65.18 | 65.90 | 64.90 | 65.41 | 1,014,973 | +0.46(+0.71%) |
Nov 25, 2015 | 64.98 | 64.95 | 64.95 | 64.95 | 3,518,096 | -0.03(-0.04%) |
Nov 24, 2015 | 63.19 | 65.09 | 62.91 | 64.98 | 2,891,926 | +1.54(+2.42%) |
Nov 23, 2015 | 62.57 | 64.23 | 62.19 | 63.44 | 3,423,836 | -0.06(-0.09%) |
Nov 20, 2015 | 62.19 | 63.82 | 61.92 | 63.50 | 5,125,108 | +1.91(+3.10%) |
Nov 19, 2015 | 64.96 | 65.07 | 61.30 | 61.59 | 9,253,739 | -4.54(-6.87%) |
Nov 18, 2015 | 65.27 | 66.59 | 65.02 | 66.13 | 4,157,713 | +0.90(+1.39%) |
Nov 17, 2015 | 63.23 | 65.53 | 62.86 | 65.22 | 4,459,160 | +1.93(+3.05%) |
Nov 16, 2015 | 62.45 | 63.40 | 62.11 | 63.29 | 4,222,578 | +0.71(+1.13%) |
Nov 13, 2015 | 61.37 | 63.24 | 60.94 | 62.59 | 3,999,731 | +1.26(+2.06%) |
Nov 12, 2015 | 63.56 | 63.85 | 61.24 | 61.32 | 6,412,074 | -2.40(-3.77%) |
Nov 11, 2015 | 66.23 | 66.23 | 63.59 | 63.73 | 3,598,500 | -2.28(-3.45%) |
Nov 10, 2015 | 65.78 | 66.49 | 65.37 | 66.00 | 3,862,266 | +0.09(+0.14%) |
Nov 09, 2015 | 65.54 | 66.01 | 64.79 | 65.91 | 3,850,760 | +0.01(+0.01%) |
Nov 06, 2015 | 64.48 | 66.36 | 64.48 | 65.90 | 5,060,653 | +1.30(+2.01%) |
Nov 05, 2015 | 64.68 | 64.97 | 63.36 | 64.60 | 5,552,876 | -0.08(-0.12%) |
Nov 04, 2015 | 64.97 | 65.45 | 64.19 | 64.68 | 3,285,117 | -0.12(-0.19%) |
Nov 03, 2015 | 65.32 | 65.73 | 64.20 | 64.80 | 3,689,474 | -0.89(-1.36%) |
Nov 02, 2015 | 64.95 | 65.98 | 64.79 | 65.69 | 3,593,927 | +0.90(+1.40%) |
Oct 30, 2015 | 64.41 | 65.80 | 64.05 | 64.79 | 6,667,034 | +1.03(+1.61%) |
Oct 29, 2015 | 64.99 | 65.60 | 63.73 | 63.76 | 4,892,722 | -1.21(-1.86%) |
Oct 28, 2015 | 64.74 | 65.59 | 63.15 | 64.97 | 7,674,194 | +0.17(+0.26%) |
Oct 27, 2015 | 65.59 | 66.81 | 64.38 | 64.80 | 7,825,946 | -0.26(-0.41%) |
Oct 26, 2015 | 64.55 | 66.44 | 64.41 | 65.06 | 6,325,736 | +0.09(+0.14%) |
Oct 23, 2015 | 63.10 | 65.62 | 62.54 | 64.97 | 6,986,806 | +2.73(+4.39%) |
Oct 22, 2015 | 61.96 | 64.67 | 60.32 | 62.24 | 15,636,307 | -4.82(-7.19%) |
Oct 21, 2015 | 68.67 | 68.72 | 65.72 | 67.06 | 4,522,122 | -1.15(-1.68%) |
Oct 20, 2015 | 69.22 | 69.83 | 67.67 | 68.21 | 4,563,142 | -1.03(-1.48%) |
Oct 19, 2015 | 68.68 | 69.63 | 67.94 | 69.23 | 4,156,241 | +0.53(+0.77%) |
Oct 16, 2015 | 68.29 | 70.23 | 67.91 | 68.71 | 6,134,348 | +0.70(+1.02%) |
Oct 15, 2015 | 65.46 | 68.36 | 64.17 | 68.01 | 16,298,275 | -3.59(-5.01%) |
Oct 14, 2015 | 71.68 | 72.65 | 71.01 | 71.60 | 4,126,258 | +0.15(+0.21%) |
Oct 13, 2015 | 72.82 | 73.92 | 71.29 | 71.45 | 4,271,692 | -1.82(-2.48%) |
Oct 12, 2015 | 73.02 | 73.81 | 72.31 | 73.27 | 2,380,478 | -0.11(-0.15%) |
Oct 09, 2015 | 72.20 | 73.75 | 71.53 | 73.38 | 3,156,209 | +1.18(+1.63%) |
Oct 08, 2015 | 72.47 | 72.84 | 70.42 | 72.20 | 3,589,504 | -0.84(-1.15%) |
Oct 07, 2015 | 72.82 | 73.32 | 71.06 | 73.04 | 4,277,046 | +0.33(+0.45%) |
Oct 06, 2015 | 74.36 | 74.70 | 71.64 | 72.71 | 4,074,420 | -1.55(-2.09%) |
Oct 05, 2015 | 74.09 | 76.66 | 73.38 | 74.26 | 4,328,755 | +0.90(+1.23%) |
Oct 02, 2015 | 71.37 | 73.38 | 70.41 | 73.36 | 4,139,140 | +0.75(+1.04%) |