Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.75 | 62.40 | 62.40 | 62.40 | 1,436,205 | +0.29(+0.46%) |
Dec 30, 2015 | 62.30 | 63.10 | 62.10 | 62.12 | 1,412,106 | -0.98(-1.56%) |
Dec 29, 2015 | 63.50 | 63.94 | 62.72 | 63.10 | 1,148,423 | +0.44(+0.69%) |
Dec 28, 2015 | 63.02 | 63.08 | 62.39 | 62.66 | 1,546,148 | -1.29(-2.02%) |
Dec 24, 2015 | 64.66 | 63.95 | 63.95 | 63.95 | 460,219 | -0.59(-0.91%) |
Dec 23, 2015 | 62.60 | 64.56 | 62.60 | 64.54 | 1,567,830 | +2.76(+4.48%) |
Dec 22, 2015 | 61.13 | 62.05 | 60.88 | 61.78 | 1,680,560 | +0.87(+1.43%) |
Dec 21, 2015 | 61.13 | 61.48 | 60.35 | 60.90 | 1,858,147 | -0.05(-0.09%) |
Dec 18, 2015 | 62.10 | 62.10 | 60.96 | 60.96 | 1,238,552 | -1.12(-1.81%) |
Dec 17, 2015 | 63.71 | 63.84 | 62.06 | 62.08 | 928,230 | -1.68(-2.64%) |
Dec 16, 2015 | 64.21 | 64.56 | 63.06 | 63.76 | 870,399 | -0.44(-0.68%) |
Dec 15, 2015 | 63.14 | 64.48 | 63.14 | 64.20 | 1,217,118 | +1.75(+2.80%) |
Dec 14, 2015 | 61.98 | 62.83 | 61.19 | 62.45 | 1,249,015 | +0.29(+0.47%) |
Dec 11, 2015 | 63.73 | 63.73 | 62.10 | 62.16 | 1,383,418 | -2.29(-3.56%) |
Dec 10, 2015 | 63.89 | 65.35 | 63.63 | 64.46 | 1,060,508 | +0.51(+0.79%) |
Dec 09, 2015 | 63.31 | 65.37 | 63.12 | 63.95 | 1,457,103 | +0.82(+1.30%) |
Dec 08, 2015 | 62.66 | 64.06 | 61.80 | 63.13 | 1,288,654 | -0.78(-1.22%) |
Dec 07, 2015 | 65.16 | 65.16 | 63.03 | 63.91 | 1,609,005 | -2.63(-3.95%) |
Dec 04, 2015 | 66.35 | 66.96 | 65.30 | 66.54 | 1,194,486 | -0.54(-0.80%) |
Dec 03, 2015 | 68.77 | 68.86 | 66.74 | 67.08 | 804,074 | -1.31(-1.92%) |
Dec 02, 2015 | 70.10 | 70.41 | 68.17 | 68.39 | 934,764 | -2.22(-3.14%) |
Dec 01, 2015 | 70.11 | 70.66 | 70.05 | 70.61 | 2,325,566 | +0.42(+0.60%) |
Nov 30, 2015 | 70.05 | 70.83 | 69.90 | 70.18 | 623,719 | +0.33(+0.48%) |
Nov 27, 2015 | 69.86 | 70.17 | 69.60 | 69.85 | 261,854 | -0.57(-0.81%) |
Nov 25, 2015 | 70.44 | 70.42 | 70.42 | 70.42 | 416,359 | -0.55(-0.78%) |
Nov 24, 2015 | 69.66 | 71.28 | 69.60 | 70.97 | 734,911 | +1.65(+2.37%) |
Nov 23, 2015 | 68.67 | 69.71 | 68.34 | 69.32 | 625,231 | +0.48(+0.69%) |
Nov 20, 2015 | 69.69 | 70.02 | 68.78 | 68.85 | 559,086 | -0.80(-1.15%) |
Nov 19, 2015 | 70.22 | 70.57 | 69.11 | 69.65 | 713,048 | -0.97(-1.37%) |
Nov 18, 2015 | 69.84 | 70.71 | 69.30 | 70.62 | 504,206 | +1.22(+1.76%) |
Nov 17, 2015 | 70.00 | 70.38 | 69.26 | 69.40 | 452,092 | -0.90(-1.28%) |
Nov 16, 2015 | 67.78 | 70.34 | 67.75 | 70.30 | 635,323 | +2.32(+3.41%) |
Nov 13, 2015 | 68.13 | 68.52 | 67.14 | 67.98 | 492,591 | -0.28(-0.40%) |
Nov 12, 2015 | 69.08 | 69.44 | 68.16 | 68.26 | 610,293 | -1.72(-2.46%) |
Nov 11, 2015 | 71.47 | 71.52 | 69.80 | 69.98 | 490,485 | -1.50(-2.10%) |
Nov 10, 2015 | 71.10 | 72.03 | 70.74 | 71.48 | 543,278 | +0.24(+0.33%) |
Nov 09, 2015 | 71.84 | 72.64 | 70.96 | 71.25 | 497,229 | -0.80(-1.12%) |
Nov 06, 2015 | 71.72 | 72.27 | 70.99 | 72.05 | 500,218 | -0.31(-0.43%) |
Nov 05, 2015 | 72.76 | 73.51 | 72.07 | 72.36 | 610,312 | -0.74(-1.01%) |
Nov 04, 2015 | 73.99 | 74.05 | 72.56 | 73.10 | 562,026 | -0.71(-0.96%) |
Nov 03, 2015 | 72.56 | 74.35 | 72.30 | 73.81 | 1,014,999 | +1.84(+2.56%) |
Nov 02, 2015 | 69.94 | 72.29 | 69.80 | 71.97 | 566,058 | +1.61(+2.29%) |
Oct 30, 2015 | 70.11 | 71.07 | 69.37 | 70.36 | 489,569 | +0.51(+0.74%) |
Oct 29, 2015 | 69.14 | 70.66 | 69.14 | 69.85 | 515,915 | +0.31(+0.45%) |
Oct 28, 2015 | 68.36 | 69.99 | 67.93 | 69.53 | 375,312 | +1.62(+2.38%) |
Oct 27, 2015 | 67.99 | 68.13 | 67.25 | 67.92 | 558,278 | -0.91(-1.32%) |
Oct 26, 2015 | 70.48 | 70.48 | 68.80 | 68.83 | 433,974 | -1.78(-2.52%) |
Oct 23, 2015 | 70.46 | 71.21 | 69.93 | 70.61 | 566,070 | -0.13(-0.18%) |
Oct 22, 2015 | 69.79 | 70.85 | 69.79 | 70.73 | 352,591 | +1.25(+1.80%) |
Oct 21, 2015 | 70.17 | 70.39 | 69.36 | 69.48 | 313,148 | -0.95(-1.34%) |
Oct 20, 2015 | 69.98 | 70.75 | 69.73 | 70.43 | 324,404 | +0.28(+0.40%) |
Oct 19, 2015 | 70.97 | 71.10 | 69.80 | 70.14 | 272,760 | -1.48(-2.07%) |
Oct 16, 2015 | 71.80 | 72.02 | 70.72 | 71.63 | 1,260,768 | +0.03(+0.04%) |
Oct 15, 2015 | 70.06 | 71.60 | 69.75 | 71.60 | 925,989 | +1.21(+1.72%) |
Oct 14, 2015 | 69.54 | 70.63 | 69.46 | 70.38 | 259,427 | +0.66(+0.94%) |
Oct 13, 2015 | 69.83 | 70.78 | 69.48 | 69.73 | 439,324 | -0.68(-0.96%) |
Oct 12, 2015 | 71.41 | 71.48 | 69.75 | 70.40 | 525,051 | -0.99(-1.39%) |
Oct 09, 2015 | 72.22 | 72.22 | 70.95 | 71.39 | 507,139 | -0.52(-0.72%) |
Oct 08, 2015 | 70.29 | 72.15 | 69.88 | 71.92 | 606,258 | +1.45(+2.06%) |
Oct 07, 2015 | 70.50 | 71.36 | 68.98 | 70.46 | 713,494 | +0.87(+1.25%) |
Oct 06, 2015 | 68.13 | 70.04 | 67.74 | 69.59 | 686,130 | +1.69(+2.49%) |
Oct 05, 2015 | 66.86 | 68.06 | 66.62 | 67.90 | 559,399 | +2.03(+3.09%) |
Oct 02, 2015 | 62.52 | 65.87 | 62.38 | 65.87 | 550,774 | +2.67(+4.22%) |