Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 55.90 | 57.20 | 57.20 | 57.20 | 12,290 | +1.30(+2.33%) |
Dec 30, 2015 | 57.30 | 57.30 | 55.10 | 55.90 | 11,024 | -1.90(-3.29%) |
Dec 29, 2015 | 59.30 | 59.60 | 56.80 | 57.80 | 9,765 | -1.30(-2.20%) |
Dec 28, 2015 | 59.00 | 60.00 | 58.61 | 59.10 | 10,283 | +1.10(+1.90%) |
Dec 24, 2015 | 57.50 | 58.00 | 58.00 | 58.00 | 8,460 | -0.20(-0.34%) |
Dec 23, 2015 | 58.60 | 58.60 | 57.00 | 58.20 | 10,635 | -0.30(-0.51%) |
Dec 22, 2015 | 58.00 | 59.40 | 57.80 | 58.50 | 7,766 | +0.20(+0.34%) |
Dec 21, 2015 | 57.50 | 59.00 | 57.00 | 58.30 | 14,434 | +1.30(+2.28%) |
Dec 18, 2015 | 57.70 | 58.65 | 55.60 | 57.00 | 23,971 | -0.50(-0.87%) |
Dec 17, 2015 | 58.30 | 59.05 | 57.30 | 57.50 | 11,601 | -0.70(-1.20%) |
Dec 16, 2015 | 57.30 | 58.40 | 57.30 | 58.20 | 26,798 | +1.10(+1.93%) |
Dec 15, 2015 | 56.50 | 57.50 | 56.30 | 57.10 | 8,185 | +1.20(+2.15%) |
Dec 14, 2015 | 55.40 | 56.80 | 53.90 | 55.90 | 9,798 | +0.50(+0.90%) |
Dec 11, 2015 | 57.60 | 57.70 | 55.20 | 55.40 | 10,149 | -2.90(-4.97%) |
Dec 10, 2015 | 58.70 | 59.30 | 57.40 | 58.30 | 9,973 | -0.40(-0.68%) |
Dec 09, 2015 | 58.20 | 59.50 | 57.70 | 58.70 | 24,741 | +0.50(+0.86%) |
Dec 08, 2015 | 58.10 | 59.20 | 57.50 | 58.20 | 8,383 | -0.20(-0.34%) |
Dec 07, 2015 | 57.80 | 59.40 | 57.20 | 58.40 | 26,598 | +0.30(+0.52%) |
Dec 04, 2015 | 57.40 | 58.50 | 56.20 | 58.10 | 15,824 | +0.50(+0.87%) |
Dec 03, 2015 | 58.40 | 58.90 | 56.30 | 57.60 | 26,456 | -0.70(-1.20%) |
Dec 02, 2015 | 57.70 | 58.80 | 57.60 | 58.30 | 42,514 | +0.60(+1.04%) |
Dec 01, 2015 | 58.50 | 59.20 | 57.60 | 57.70 | 18,685 | -0.80(-1.37%) |
Nov 30, 2015 | 57.90 | 60.30 | 57.30 | 58.50 | 17,472 | +0.90(+1.56%) |
Nov 27, 2015 | 60.70 | 61.30 | 57.60 | 57.60 | 8,054 | -3.70(-6.04%) |
Nov 25, 2015 | 58.80 | 61.30 | 61.30 | 61.30 | 47,930 | +2.40(+4.07%) |
Nov 24, 2015 | 58.60 | 59.10 | 57.00 | 58.90 | 13,860 | +0.20(+0.34%) |
Nov 23, 2015 | 58.10 | 60.40 | 57.20 | 58.70 | 20,395 | +0.70(+1.21%) |
Nov 20, 2015 | 55.20 | 59.00 | 55.20 | 58.00 | 12,769 | +2.60(+4.69%) |
Nov 19, 2015 | 59.00 | 59.40 | 54.70 | 55.40 | 23,830 | -3.60(-6.10%) |
Nov 18, 2015 | 60.80 | 61.92 | 57.00 | 59.00 | 31,658 | -1.40(-2.32%) |
Nov 17, 2015 | 61.00 | 62.60 | 58.85 | 60.40 | 26,170 | -1.50(-2.42%) |
Nov 16, 2015 | 61.20 | 62.60 | 60.20 | 61.90 | 15,919 | +0.70(+1.14%) |
Nov 13, 2015 | 61.70 | 64.60 | 61.20 | 61.20 | 10,832 | -0.70(-1.13%) |
Nov 12, 2015 | 61.70 | 64.40 | 60.70 | 61.90 | 13,808 | -0.50(-0.80%) |
Nov 11, 2015 | 63.10 | 64.00 | 62.00 | 62.40 | 6,948 | -0.60(-0.95%) |
Nov 10, 2015 | 66.10 | 66.10 | 60.60 | 63.00 | 39,955 | -2.90(-4.40%) |
Nov 09, 2015 | 67.40 | 67.60 | 63.60 | 65.90 | 23,913 | -1.50(-2.23%) |
Nov 06, 2015 | 67.70 | 68.35 | 66.80 | 67.40 | 21,351 | -0.60(-0.88%) |
Nov 05, 2015 | 68.80 | 70.90 | 66.70 | 68.00 | 20,473 | -0.70(-1.02%) |
Nov 04, 2015 | 71.50 | 73.20 | 68.00 | 68.70 | 38,869 | -2.90(-4.05%) |
Nov 03, 2015 | 72.90 | 75.70 | 71.00 | 71.60 | 26,428 | -1.10(-1.51%) |
Nov 02, 2015 | 72.00 | 73.00 | 70.10 | 72.70 | 15,179 | +0.70(+0.97%) |
Oct 30, 2015 | 67.90 | 72.80 | 67.20 | 72.00 | 33,903 | +4.80(+7.14%) |
Oct 29, 2015 | 65.60 | 69.90 | 65.10 | 67.20 | 32,101 | -0.80(-1.18%) |
Oct 28, 2015 | 67.80 | 68.70 | 65.20 | 68.00 | 22,974 | -0.50(-0.73%) |
Oct 27, 2015 | 71.10 | 71.10 | 67.30 | 68.50 | 30,846 | -3.00(-4.20%) |
Oct 26, 2015 | 70.00 | 72.20 | 68.70 | 71.50 | 30,653 | +0.90(+1.27%) |
Oct 23, 2015 | 66.40 | 71.10 | 66.00 | 70.60 | 66,052 | +5.40(+8.28%) |
Oct 22, 2015 | 64.00 | 65.80 | 63.60 | 65.20 | 95,776 | +1.40(+2.19%) |
Oct 21, 2015 | 65.90 | 65.90 | 63.60 | 63.80 | 12,458 | -2.90(-4.35%) |
Oct 20, 2015 | 65.90 | 66.70 | 64.50 | 66.70 | 12,609 | +0.80(+1.21%) |
Oct 19, 2015 | 65.50 | 66.00 | 63.20 | 65.90 | 6,642 | +0.00(+0.00%) |
Oct 16, 2015 | 65.50 | 66.20 | 64.00 | 65.90 | 12,140 | +0.80(+1.23%) |
Oct 15, 2015 | 69.20 | 69.70 | 64.20 | 65.10 | 23,425 | -3.90(-5.65%) |
Oct 14, 2015 | 68.60 | 71.00 | 65.80 | 69.00 | 27,401 | -0.80(-1.15%) |
Oct 13, 2015 | 67.00 | 73.00 | 66.60 | 69.80 | 40,249 | +2.20(+3.25%) |
Oct 12, 2015 | 64.70 | 67.60 | 63.20 | 67.60 | 25,033 | +3.90(+6.12%) |
Oct 09, 2015 | 64.60 | 66.80 | 63.40 | 63.70 | 28,347 | -1.50(-2.30%) |
Oct 08, 2015 | 61.50 | 65.20 | 59.80 | 65.20 | 29,605 | +3.10(+4.99%) |
Oct 07, 2015 | 64.60 | 64.60 | 60.70 | 62.10 | 17,994 | -1.40(-2.20%) |
Oct 06, 2015 | 62.00 | 64.50 | 61.90 | 63.50 | 13,694 | +1.10(+1.76%) |
Oct 05, 2015 | 62.40 | 65.30 | 61.60 | 62.40 | 36,833 | +0.90(+1.46%) |
Oct 02, 2015 | 58.80 | 61.90 | 56.91 | 61.50 | 47,291 | +5.90(+10.61%) |