Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 63.05 | 62.65 | 62.65 | 62.65 | 6,435,799 | -0.52(-0.82%) |
Dec 30, 2015 | 63.48 | 63.51 | 63.12 | 63.17 | 4,807,691 | -0.23(-0.36%) |
Dec 29, 2015 | 63.29 | 63.60 | 63.00 | 63.40 | 5,583,681 | +0.35(+0.55%) |
Dec 28, 2015 | 62.91 | 63.09 | 62.70 | 63.06 | 5,259,972 | +0.10(+0.16%) |
Dec 24, 2015 | 62.85 | 62.95 | 62.95 | 62.95 | 3,166,124 | -0.10(-0.16%) |
Dec 23, 2015 | 63.08 | 63.46 | 62.72 | 63.06 | 10,461,103 | +0.25(+0.40%) |
Dec 22, 2015 | 62.46 | 62.92 | 62.23 | 62.80 | 12,511,608 | +0.51(+0.82%) |
Dec 21, 2015 | 62.04 | 62.31 | 61.66 | 62.29 | 11,540,399 | +0.65(+1.05%) |
Dec 18, 2015 | 63.08 | 63.21 | 61.64 | 61.64 | 27,050,290 | -1.70(-2.69%) |
Dec 17, 2015 | 63.89 | 63.93 | 63.28 | 63.35 | 12,501,054 | -0.55(-0.86%) |
Dec 16, 2015 | 63.10 | 64.09 | 62.96 | 63.90 | 17,872,516 | +1.03(+1.64%) |
Dec 15, 2015 | 62.10 | 63.12 | 61.97 | 62.87 | 17,888,200 | +1.10(+1.78%) |
Dec 14, 2015 | 61.25 | 61.96 | 61.10 | 61.77 | 15,433,970 | +0.40(+0.66%) |
Dec 11, 2015 | 61.15 | 61.80 | 60.84 | 61.37 | 15,565,076 | -0.01(-0.01%) |
Dec 10, 2015 | 61.47 | 61.97 | 61.20 | 61.37 | 11,387,079 | +0.07(+0.12%) |
Dec 09, 2015 | 61.22 | 62.32 | 61.10 | 61.30 | 12,778,493 | -0.04(-0.06%) |
Dec 08, 2015 | 61.29 | 61.93 | 61.03 | 61.34 | 10,536,014 | -0.49(-0.79%) |
Dec 07, 2015 | 61.18 | 61.93 | 61.18 | 61.83 | 11,990,172 | +0.43(+0.69%) |
Dec 04, 2015 | 59.95 | 61.46 | 59.90 | 61.41 | 15,160,120 | +1.65(+2.76%) |
Dec 03, 2015 | 59.83 | 60.12 | 59.31 | 59.76 | 14,168,519 | -0.04(-0.07%) |
Dec 02, 2015 | 59.75 | 60.33 | 59.69 | 59.80 | 10,271,696 | -0.12(-0.20%) |
Dec 01, 2015 | 59.07 | 60.14 | 59.07 | 59.91 | 10,635,837 | +0.87(+1.47%) |
Nov 30, 2015 | 59.63 | 59.81 | 59.05 | 59.05 | 11,314,421 | -0.68(-1.14%) |
Nov 27, 2015 | 59.88 | 60.25 | 59.57 | 59.73 | 3,029,339 | -0.16(-0.26%) |
Nov 25, 2015 | 60.38 | 59.88 | 59.88 | 59.88 | 5,407,633 | -0.43(-0.72%) |
Nov 24, 2015 | 59.66 | 60.51 | 59.65 | 60.32 | 8,967,850 | +0.38(+0.63%) |
Nov 23, 2015 | 59.82 | 60.01 | 59.49 | 59.94 | 11,941,154 | +0.12(+0.20%) |
Nov 20, 2015 | 60.40 | 60.64 | 59.71 | 59.82 | 12,082,967 | -0.32(-0.52%) |
Nov 19, 2015 | 60.07 | 60.72 | 59.98 | 60.14 | 10,012,184 | +0.25(+0.42%) |
Nov 18, 2015 | 59.16 | 59.93 | 59.02 | 59.88 | 8,156,579 | +0.65(+1.11%) |
Nov 17, 2015 | 59.43 | 59.97 | 59.07 | 59.23 | 11,104,303 | -0.18(-0.31%) |
Nov 16, 2015 | 58.58 | 59.43 | 58.39 | 59.41 | 9,367,077 | +1.06(+1.81%) |
Nov 13, 2015 | 58.89 | 59.16 | 58.34 | 58.35 | 10,733,941 | -0.55(-0.94%) |
Nov 12, 2015 | 59.70 | 59.97 | 58.91 | 58.91 | 9,731,831 | -1.03(-1.71%) |
Nov 11, 2015 | 59.98 | 60.30 | 59.90 | 59.93 | 6,712,330 | +0.15(+0.25%) |
Nov 10, 2015 | 59.47 | 60.15 | 59.35 | 59.78 | 8,303,143 | +0.29(+0.49%) |
Nov 09, 2015 | 59.32 | 59.67 | 59.12 | 59.49 | 10,909,248 | -0.13(-0.22%) |
Nov 06, 2015 | 59.87 | 59.96 | 58.93 | 59.62 | 12,019,947 | -0.65(-1.07%) |
Nov 05, 2015 | 60.82 | 60.96 | 59.93 | 60.27 | 8,695,484 | -0.53(-0.87%) |
Nov 04, 2015 | 60.77 | 60.86 | 60.36 | 60.80 | 8,081,686 | +0.01(+0.01%) |
Nov 03, 2015 | 60.20 | 61.08 | 59.93 | 60.79 | 10,156,447 | +0.36(+0.59%) |
Nov 02, 2015 | 60.41 | 60.57 | 60.00 | 60.44 | 9,066,077 | +0.17(+0.29%) |
Oct 30, 2015 | 60.74 | 60.86 | 60.26 | 60.26 | 12,101,353 | -0.50(-0.83%) |
Oct 29, 2015 | 60.55 | 60.90 | 60.15 | 60.77 | 10,432,153 | +0.40(+0.67%) |
Oct 28, 2015 | 61.06 | 61.18 | 59.72 | 60.36 | 12,897,662 | -0.62(-1.01%) |
Oct 27, 2015 | 60.85 | 61.04 | 60.60 | 60.98 | 11,943,822 | -0.16(-0.26%) |
Oct 26, 2015 | 60.75 | 61.46 | 60.75 | 61.14 | 14,531,037 | +0.36(+0.60%) |
Oct 23, 2015 | 60.56 | 61.90 | 60.21 | 60.77 | 20,851,258 | +1.72(+2.91%) |
Oct 22, 2015 | 58.27 | 59.65 | 58.08 | 59.05 | 17,846,206 | +0.99(+1.71%) |
Oct 21, 2015 | 58.19 | 58.81 | 57.99 | 58.06 | 10,545,385 | -0.14(-0.24%) |
Oct 20, 2015 | 58.54 | 58.69 | 57.99 | 58.20 | 10,911,056 | -0.57(-0.97%) |
Oct 19, 2015 | 58.37 | 58.79 | 58.28 | 58.77 | 9,325,623 | +0.20(+0.35%) |
Oct 16, 2015 | 58.43 | 58.68 | 58.13 | 58.57 | 12,249,997 | +0.49(+0.85%) |
Oct 15, 2015 | 58.36 | 58.52 | 57.89 | 58.08 | 11,007,660 | +0.05(+0.08%) |
Oct 14, 2015 | 58.03 | 58.34 | 57.79 | 58.03 | 10,843,357 | +0.08(+0.13%) |
Oct 13, 2015 | 58.05 | 58.08 | 57.60 | 57.95 | 10,729,894 | -0.17(-0.30%) |
Oct 12, 2015 | 58.40 | 58.46 | 57.79 | 58.12 | 8,000,372 | -0.12(-0.20%) |
Oct 09, 2015 | 58.33 | 58.58 | 58.11 | 58.24 | 8,798,678 | +0.06(+0.11%) |
Oct 08, 2015 | 57.61 | 58.21 | 57.47 | 58.18 | 8,768,524 | +0.53(+0.92%) |
Oct 07, 2015 | 57.65 | 57.76 | 57.34 | 57.65 | 10,325,430 | +0.25(+0.44%) |
Oct 06, 2015 | 57.35 | 57.69 | 56.76 | 57.40 | 11,319,813 | +0.14(+0.25%) |
Oct 05, 2015 | 57.06 | 57.42 | 56.69 | 57.25 | 11,749,684 | +0.63(+1.10%) |
Oct 02, 2015 | 55.80 | 56.63 | 55.75 | 56.63 | 11,619,122 | +0.37(+0.65%) |