Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 68.25 | 67.78 | 67.78 | 67.78 | 245,718 | -0.70(-1.02%) |
Dec 30, 2015 | 68.96 | 69.10 | 68.48 | 68.48 | 289,371 | -0.52(-0.76%) |
Dec 29, 2015 | 68.51 | 69.16 | 68.26 | 69.00 | 400,221 | +0.88(+1.30%) |
Dec 28, 2015 | 67.76 | 68.22 | 67.15 | 68.12 | 424,260 | +0.05(+0.07%) |
Dec 24, 2015 | 68.02 | 68.07 | 68.07 | 68.07 | 124,641 | -0.07(-0.10%) |
Dec 23, 2015 | 68.13 | 68.23 | 67.35 | 68.14 | 301,080 | +0.40(+0.60%) |
Dec 22, 2015 | 67.72 | 67.99 | 66.90 | 67.73 | 341,991 | +0.44(+0.65%) |
Dec 21, 2015 | 66.86 | 67.56 | 66.17 | 67.30 | 597,058 | +0.73(+1.10%) |
Dec 18, 2015 | 67.83 | 68.09 | 66.34 | 66.56 | 1,726,552 | -1.51(-2.23%) |
Dec 17, 2015 | 69.43 | 69.43 | 68.03 | 68.08 | 608,122 | -1.40(-2.01%) |
Dec 16, 2015 | 69.38 | 69.69 | 68.58 | 69.48 | 522,149 | +0.59(+0.86%) |
Dec 15, 2015 | 69.39 | 69.58 | 68.22 | 68.89 | 611,660 | +0.35(+0.52%) |
Dec 14, 2015 | 69.20 | 69.82 | 68.05 | 68.53 | 756,348 | -0.72(-1.05%) |
Dec 11, 2015 | 70.00 | 70.57 | 68.86 | 69.26 | 533,022 | -1.53(-2.16%) |
Dec 10, 2015 | 70.87 | 71.53 | 70.64 | 70.79 | 412,657 | +0.02(+0.02%) |
Dec 09, 2015 | 71.87 | 72.60 | 70.46 | 70.77 | 859,600 | -1.47(-2.04%) |
Dec 08, 2015 | 72.56 | 73.25 | 72.11 | 72.24 | 679,229 | -0.82(-1.12%) |
Dec 07, 2015 | 72.84 | 73.39 | 72.12 | 73.06 | 1,124,500 | +0.21(+0.29%) |
Dec 04, 2015 | 70.32 | 73.15 | 70.14 | 72.85 | 1,341,358 | +3.00(+4.30%) |
Dec 03, 2015 | 71.33 | 71.43 | 69.64 | 69.85 | 999,743 | -1.37(-1.93%) |
Dec 02, 2015 | 71.90 | 72.27 | 71.05 | 71.22 | 539,487 | -0.54(-0.75%) |
Dec 01, 2015 | 72.30 | 72.47 | 71.58 | 71.76 | 587,333 | -0.22(-0.30%) |
Nov 30, 2015 | 71.81 | 72.66 | 71.26 | 71.97 | 699,685 | +0.31(+0.43%) |
Nov 27, 2015 | 71.57 | 71.86 | 71.04 | 71.66 | 210,163 | +0.29(+0.40%) |
Nov 25, 2015 | 71.90 | 71.38 | 71.38 | 71.38 | 324,615 | -0.25(-0.35%) |
Nov 24, 2015 | 71.56 | 71.79 | 70.87 | 71.63 | 779,242 | -0.23(-0.33%) |
Nov 23, 2015 | 72.12 | 72.78 | 71.81 | 71.86 | 533,208 | -0.33(-0.46%) |
Nov 20, 2015 | 71.90 | 72.47 | 71.62 | 72.20 | 1,323,396 | +0.52(+0.72%) |
Nov 19, 2015 | 71.71 | 72.01 | 71.35 | 71.68 | 546,439 | +0.12(+0.16%) |
Nov 18, 2015 | 70.40 | 71.70 | 70.40 | 71.56 | 640,286 | +1.30(+1.85%) |
Nov 17, 2015 | 70.04 | 70.79 | 69.76 | 70.27 | 555,921 | +0.43(+0.61%) |
Nov 16, 2015 | 68.68 | 69.91 | 68.24 | 69.84 | 487,386 | +1.10(+1.61%) |
Nov 13, 2015 | 69.25 | 69.77 | 68.66 | 68.73 | 535,717 | -0.51(-0.74%) |
Nov 12, 2015 | 69.77 | 70.53 | 69.16 | 69.25 | 499,131 | -1.36(-1.93%) |
Nov 11, 2015 | 71.26 | 71.33 | 70.49 | 70.61 | 326,943 | -0.40(-0.57%) |
Nov 10, 2015 | 70.26 | 71.13 | 70.22 | 71.01 | 338,218 | +0.67(+0.95%) |
Nov 09, 2015 | 71.03 | 71.07 | 69.99 | 70.34 | 410,429 | -0.69(-0.98%) |
Nov 06, 2015 | 70.83 | 71.23 | 70.27 | 71.04 | 533,166 | +0.90(+1.28%) |
Nov 05, 2015 | 69.25 | 70.32 | 69.25 | 70.14 | 527,844 | +0.79(+1.13%) |
Nov 04, 2015 | 69.77 | 70.28 | 69.24 | 69.35 | 499,351 | -0.52(-0.74%) |
Nov 03, 2015 | 69.15 | 70.22 | 68.69 | 69.87 | 713,439 | +0.49(+0.70%) |
Nov 02, 2015 | 68.16 | 69.52 | 68.06 | 69.39 | 630,523 | +1.17(+1.72%) |
Oct 30, 2015 | 69.09 | 69.09 | 68.21 | 68.22 | 633,016 | -0.76(-1.10%) |
Oct 29, 2015 | 68.10 | 69.09 | 67.62 | 68.98 | 441,848 | +0.87(+1.28%) |
Oct 28, 2015 | 66.93 | 68.70 | 65.54 | 68.11 | 1,046,266 | +0.27(+0.39%) |
Oct 27, 2015 | 68.16 | 68.38 | 67.66 | 67.84 | 607,155 | -0.80(-1.17%) |
Oct 26, 2015 | 68.62 | 69.05 | 68.28 | 68.64 | 558,312 | +0.16(+0.23%) |
Oct 23, 2015 | 67.91 | 68.62 | 67.58 | 68.48 | 734,366 | +0.89(+1.31%) |
Oct 22, 2015 | 67.09 | 68.15 | 66.96 | 67.60 | 538,992 | +0.74(+1.10%) |
Oct 21, 2015 | 68.01 | 68.16 | 65.86 | 66.86 | 1,489,699 | -1.92(-2.79%) |
Oct 20, 2015 | 68.01 | 68.93 | 67.67 | 68.78 | 719,458 | +0.96(+1.42%) |
Oct 19, 2015 | 66.99 | 67.85 | 66.63 | 67.81 | 812,614 | +0.82(+1.22%) |
Oct 16, 2015 | 66.96 | 67.55 | 66.63 | 66.99 | 874,902 | +0.06(+0.09%) |
Oct 15, 2015 | 67.06 | 67.14 | 66.58 | 66.94 | 655,464 | +0.28(+0.41%) |
Oct 14, 2015 | 67.35 | 67.62 | 66.57 | 66.66 | 401,573 | -0.68(-1.01%) |
Oct 13, 2015 | 67.13 | 67.42 | 66.89 | 67.34 | 568,968 | +0.05(+0.07%) |
Oct 12, 2015 | 67.40 | 67.73 | 67.14 | 67.29 | 577,457 | -0.12(-0.17%) |
Oct 09, 2015 | 68.32 | 68.67 | 67.29 | 67.40 | 645,913 | -0.97(-1.42%) |
Oct 08, 2015 | 66.73 | 68.47 | 66.51 | 68.37 | 515,050 | +1.41(+2.10%) |
Oct 07, 2015 | 67.29 | 67.92 | 66.69 | 66.97 | 1,016,806 | -0.09(-0.14%) |
Oct 06, 2015 | 66.62 | 67.54 | 66.48 | 67.06 | 796,484 | +0.39(+0.59%) |
Oct 05, 2015 | 65.76 | 66.87 | 65.64 | 66.67 | 792,148 | +1.20(+1.83%) |
Oct 02, 2015 | 64.61 | 65.47 | 64.27 | 65.47 | 665,050 | -0.20(-0.31%) |