Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.21 | 71.38 | 71.38 | 71.38 | 352,951 | -1.64(-2.24%) |
Dec 30, 2015 | 73.54 | 73.99 | 72.92 | 73.02 | 224,545 | -0.84(-1.13%) |
Dec 29, 2015 | 74.65 | 75.58 | 73.31 | 73.86 | 300,060 | -0.83(-1.11%) |
Dec 28, 2015 | 74.50 | 75.95 | 73.89 | 74.69 | 481,341 | -0.26(-0.34%) |
Dec 24, 2015 | 75.29 | 74.94 | 74.94 | 74.94 | 354,363 | +0.05(+0.06%) |
Dec 23, 2015 | 72.12 | 75.25 | 69.99 | 74.90 | 617,800 | +2.55(+3.53%) |
Dec 22, 2015 | 70.30 | 72.73 | 69.85 | 72.35 | 578,910 | +1.99(+2.83%) |
Dec 21, 2015 | 69.96 | 71.33 | 69.36 | 70.36 | 667,913 | +0.06(+0.08%) |
Dec 18, 2015 | 69.04 | 70.51 | 68.97 | 70.30 | 1,072,218 | +1.24(+1.80%) |
Dec 17, 2015 | 65.22 | 70.41 | 64.58 | 69.06 | 856,703 | +1.98(+2.95%) |
Dec 16, 2015 | 67.39 | 68.73 | 66.44 | 67.08 | 582,996 | -0.79(-1.17%) |
Dec 15, 2015 | 67.97 | 68.27 | 67.27 | 67.87 | 357,582 | +0.27(+0.40%) |
Dec 14, 2015 | 68.53 | 69.69 | 67.14 | 67.61 | 376,986 | -1.16(-1.69%) |
Dec 11, 2015 | 70.24 | 70.97 | 68.73 | 68.77 | 683,698 | -2.27(-3.20%) |
Dec 10, 2015 | 70.06 | 71.25 | 69.47 | 71.04 | 896,371 | +0.98(+1.39%) |
Dec 09, 2015 | 69.68 | 70.23 | 69.22 | 70.06 | 411,788 | -0.12(-0.17%) |
Dec 08, 2015 | 68.89 | 70.50 | 68.23 | 70.18 | 418,524 | +0.97(+1.40%) |
Dec 07, 2015 | 69.57 | 70.19 | 68.92 | 69.22 | 382,065 | -0.35(-0.50%) |
Dec 04, 2015 | 69.99 | 70.19 | 68.52 | 69.57 | 718,724 | -0.07(-0.11%) |
Dec 03, 2015 | 68.14 | 70.64 | 67.14 | 69.64 | 1,132,395 | +4.58(+7.03%) |
Dec 02, 2015 | 65.81 | 66.13 | 64.94 | 65.06 | 378,798 | -1.00(-1.52%) |
Dec 01, 2015 | 68.51 | 68.94 | 66.01 | 66.07 | 495,036 | -2.82(-4.09%) |
Nov 30, 2015 | 67.99 | 68.95 | 67.26 | 68.89 | 288,295 | +1.08(+1.59%) |
Nov 27, 2015 | 67.34 | 68.15 | 67.12 | 67.81 | 91,821 | +0.59(+0.88%) |
Nov 25, 2015 | 66.90 | 67.22 | 67.22 | 67.22 | 180,928 | +0.32(+0.48%) |
Nov 24, 2015 | 66.22 | 67.03 | 65.73 | 66.90 | 287,423 | +0.81(+1.23%) |
Nov 23, 2015 | 63.31 | 66.43 | 63.15 | 66.09 | 569,538 | +2.48(+3.89%) |
Nov 20, 2015 | 64.00 | 65.12 | 62.62 | 63.61 | 674,617 | -1.75(-2.68%) |
Nov 19, 2015 | 65.71 | 65.88 | 64.76 | 65.36 | 208,637 | -0.65(-0.99%) |
Nov 18, 2015 | 64.19 | 66.10 | 63.83 | 66.01 | 321,376 | +2.29(+3.60%) |
Nov 17, 2015 | 63.78 | 64.45 | 62.97 | 63.72 | 221,580 | +0.27(+0.42%) |
Nov 16, 2015 | 62.36 | 63.54 | 61.99 | 63.45 | 209,109 | +0.93(+1.49%) |
Nov 13, 2015 | 61.74 | 62.60 | 61.28 | 62.52 | 324,226 | +0.30(+0.49%) |
Nov 12, 2015 | 64.46 | 64.67 | 62.01 | 62.22 | 462,413 | -2.50(-3.86%) |
Nov 11, 2015 | 65.39 | 65.54 | 64.31 | 64.71 | 195,696 | -0.46(-0.71%) |
Nov 10, 2015 | 64.80 | 65.34 | 64.18 | 65.17 | 273,117 | +0.40(+0.61%) |
Nov 09, 2015 | 64.82 | 66.28 | 64.58 | 64.78 | 266,887 | -0.49(-0.75%) |
Nov 06, 2015 | 66.65 | 66.92 | 65.07 | 65.27 | 326,399 | -1.75(-2.61%) |
Nov 05, 2015 | 66.53 | 67.40 | 66.03 | 67.02 | 235,965 | +0.64(+0.97%) |
Nov 04, 2015 | 67.22 | 67.94 | 65.06 | 66.37 | 496,439 | -0.61(-0.91%) |
Nov 03, 2015 | 65.66 | 67.01 | 64.80 | 66.98 | 445,759 | +1.37(+2.09%) |
Nov 02, 2015 | 64.24 | 65.82 | 63.63 | 65.61 | 437,204 | +1.60(+2.50%) |
Oct 30, 2015 | 63.56 | 64.48 | 63.21 | 64.01 | 353,481 | +0.44(+0.70%) |
Oct 29, 2015 | 63.98 | 63.99 | 60.81 | 63.56 | 546,114 | -0.99(-1.54%) |
Oct 28, 2015 | 63.98 | 64.56 | 63.04 | 64.56 | 397,508 | +0.89(+1.40%) |
Oct 27, 2015 | 63.54 | 63.98 | 62.98 | 63.66 | 311,253 | +0.13(+0.20%) |
Oct 26, 2015 | 64.00 | 64.25 | 62.81 | 63.54 | 308,683 | -0.38(-0.59%) |
Oct 23, 2015 | 63.73 | 64.43 | 63.31 | 63.91 | 311,378 | +0.46(+0.73%) |
Oct 22, 2015 | 62.46 | 63.78 | 62.34 | 63.45 | 311,720 | +1.45(+2.35%) |
Oct 21, 2015 | 61.23 | 62.85 | 60.71 | 62.00 | 415,897 | +1.23(+2.03%) |
Oct 20, 2015 | 60.17 | 61.15 | 59.53 | 60.76 | 639,531 | +0.48(+0.79%) |
Oct 19, 2015 | 61.58 | 62.65 | 60.17 | 60.29 | 409,122 | -1.42(-2.30%) |
Oct 16, 2015 | 60.39 | 61.96 | 59.43 | 61.70 | 634,945 | +1.83(+3.06%) |
Oct 15, 2015 | 60.81 | 62.11 | 59.47 | 59.87 | 577,793 | -0.87(-1.43%) |
Oct 14, 2015 | 61.83 | 62.71 | 60.54 | 60.74 | 460,939 | -0.86(-1.39%) |
Oct 13, 2015 | 63.28 | 63.99 | 61.52 | 61.59 | 388,957 | -2.06(-3.24%) |
Oct 12, 2015 | 64.46 | 65.17 | 63.28 | 63.66 | 352,697 | -0.38(-0.59%) |
Oct 09, 2015 | 63.70 | 65.06 | 63.23 | 64.03 | 246,898 | +0.25(+0.39%) |
Oct 08, 2015 | 62.80 | 64.38 | 61.71 | 63.78 | 435,676 | +1.44(+2.30%) |
Oct 07, 2015 | 64.74 | 64.88 | 61.45 | 62.35 | 763,861 | -2.09(-3.24%) |
Oct 06, 2015 | 65.33 | 66.16 | 64.40 | 64.44 | 397,260 | -1.00(-1.53%) |
Oct 05, 2015 | 65.25 | 65.64 | 63.88 | 65.44 | 405,105 | +0.92(+1.43%) |
Oct 02, 2015 | 63.18 | 64.66 | 62.39 | 64.52 | 549,507 | +0.91(+1.43%) |