Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 64.71 | 65.10 | 65.10 | 65.10 | 4,510,359 | -0.26(-0.39%) |
Dec 30, 2015 | 65.48 | 65.58 | 65.08 | 65.35 | 4,427,341 | -0.38(-0.58%) |
Dec 29, 2015 | 65.43 | 65.80 | 65.02 | 65.74 | 4,211,100 | +0.52(+0.80%) |
Dec 28, 2015 | 65.34 | 65.54 | 64.88 | 65.21 | 4,755,173 | -0.38(-0.58%) |
Dec 24, 2015 | 65.59 | 65.60 | 65.60 | 65.60 | 2,795,999 | +0.02(+0.04%) |
Dec 23, 2015 | 64.80 | 65.87 | 64.57 | 65.57 | 7,386,362 | +1.42(+2.22%) |
Dec 22, 2015 | 63.32 | 64.59 | 63.16 | 64.15 | 6,855,149 | +1.31(+2.08%) |
Dec 21, 2015 | 63.26 | 63.62 | 62.45 | 62.84 | 6,303,854 | +0.05(+0.08%) |
Dec 18, 2015 | 63.95 | 63.96 | 62.67 | 62.79 | 12,205,143 | -1.58(-2.46%) |
Dec 17, 2015 | 65.53 | 66.17 | 64.35 | 64.37 | 7,077,542 | -1.32(-2.00%) |
Dec 16, 2015 | 64.18 | 65.78 | 63.96 | 65.69 | 6,921,008 | +2.08(+3.27%) |
Dec 15, 2015 | 64.57 | 64.71 | 63.37 | 63.61 | 9,356,385 | -0.39(-0.61%) |
Dec 14, 2015 | 64.51 | 64.91 | 63.62 | 64.00 | 9,023,902 | -0.33(-0.52%) |
Dec 11, 2015 | 64.47 | 64.89 | 63.58 | 64.33 | 7,328,336 | -0.14(-0.22%) |
Dec 10, 2015 | 64.55 | 65.45 | 64.36 | 64.47 | 7,617,417 | -0.07(-0.12%) |
Dec 09, 2015 | 62.46 | 64.76 | 62.38 | 64.55 | 11,979,594 | +1.61(+2.57%) |
Dec 08, 2015 | 63.55 | 63.84 | 62.25 | 62.93 | 9,748,822 | -1.41(-2.19%) |
Dec 07, 2015 | 65.06 | 65.45 | 63.85 | 64.34 | 11,309,278 | -0.85(-1.30%) |
Dec 04, 2015 | 64.41 | 65.45 | 64.12 | 65.19 | 13,222,722 | -0.74(-1.12%) |
Dec 03, 2015 | 68.38 | 68.51 | 65.56 | 65.93 | 13,519,739 | -2.40(-3.51%) |
Dec 02, 2015 | 70.08 | 70.23 | 67.99 | 68.33 | 9,062,963 | -1.93(-2.75%) |
Dec 01, 2015 | 69.88 | 70.76 | 69.19 | 70.26 | 6,486,391 | +0.37(+0.54%) |
Nov 30, 2015 | 70.62 | 70.72 | 69.88 | 69.88 | 7,736,526 | -0.46(-0.65%) |
Nov 27, 2015 | 70.47 | 70.72 | 70.31 | 70.34 | 2,546,855 | -0.11(-0.15%) |
Nov 25, 2015 | 70.28 | 70.45 | 70.45 | 70.45 | 4,226,134 | +0.32(+0.45%) |
Nov 24, 2015 | 70.24 | 70.54 | 70.00 | 70.13 | 6,197,973 | -0.26(-0.36%) |
Nov 23, 2015 | 71.84 | 72.35 | 70.22 | 70.39 | 5,710,998 | -1.35(-1.88%) |
Nov 20, 2015 | 72.38 | 72.82 | 71.54 | 71.74 | 5,321,480 | -0.25(-0.34%) |
Nov 19, 2015 | 72.02 | 72.14 | 71.08 | 71.99 | 7,430,498 | -0.06(-0.08%) |
Nov 18, 2015 | 70.91 | 72.57 | 70.81 | 72.04 | 6,513,419 | +1.66(+2.36%) |
Nov 17, 2015 | 69.78 | 71.08 | 68.74 | 70.38 | 6,378,407 | +0.62(+0.89%) |
Nov 16, 2015 | 69.13 | 69.94 | 68.73 | 69.76 | 4,356,052 | +0.47(+0.68%) |
Nov 13, 2015 | 69.10 | 70.37 | 69.07 | 69.29 | 5,620,115 | -0.14(-0.20%) |
Nov 12, 2015 | 69.33 | 70.14 | 68.77 | 69.43 | 6,520,627 | -0.35(-0.50%) |
Nov 11, 2015 | 70.70 | 70.70 | 69.57 | 69.78 | 5,685,328 | -0.39(-0.55%) |
Nov 10, 2015 | 70.85 | 71.38 | 69.88 | 70.17 | 6,634,851 | -1.10(-1.54%) |
Nov 09, 2015 | 70.90 | 73.69 | 69.46 | 71.27 | 11,014,011 | +0.16(+0.22%) |
Nov 06, 2015 | 71.95 | 72.13 | 70.69 | 71.11 | 8,254,151 | -1.02(-1.41%) |
Nov 05, 2015 | 73.02 | 73.20 | 71.95 | 72.13 | 7,770,763 | -0.81(-1.11%) |
Nov 04, 2015 | 73.77 | 73.97 | 72.66 | 72.94 | 5,701,675 | -0.42(-0.57%) |
Nov 03, 2015 | 73.57 | 73.89 | 73.18 | 73.36 | 5,994,662 | -0.33(-0.45%) |
Nov 02, 2015 | 73.90 | 74.23 | 73.26 | 73.69 | 6,487,707 | -0.21(-0.28%) |
Oct 30, 2015 | 75.15 | 75.40 | 73.76 | 73.90 | 6,775,225 | -0.97(-1.29%) |
Oct 29, 2015 | 74.46 | 75.68 | 74.24 | 74.86 | 6,406,703 | +0.35(+0.47%) |
Oct 28, 2015 | 75.05 | 75.58 | 73.73 | 74.52 | 8,878,534 | -0.12(-0.16%) |
Oct 27, 2015 | 77.91 | 77.91 | 74.62 | 74.63 | 11,859,895 | -4.08(-5.18%) |
Oct 26, 2015 | 79.91 | 80.38 | 78.58 | 78.71 | 5,659,403 | -1.45(-1.81%) |
Oct 23, 2015 | 80.57 | 81.27 | 79.53 | 80.16 | 5,984,097 | -0.07(-0.09%) |
Oct 22, 2015 | 79.82 | 80.69 | 79.02 | 80.23 | 8,462,326 | +2.98(+3.85%) |
Oct 21, 2015 | 77.99 | 78.47 | 77.07 | 77.25 | 5,137,292 | -0.27(-0.35%) |
Oct 20, 2015 | 76.67 | 77.93 | 76.20 | 77.53 | 4,092,557 | +0.85(+1.11%) |
Oct 19, 2015 | 76.55 | 76.74 | 75.72 | 76.67 | 4,826,750 | -0.19(-0.25%) |
Oct 16, 2015 | 78.26 | 78.35 | 76.54 | 76.87 | 5,544,822 | -1.09(-1.40%) |
Oct 15, 2015 | 77.47 | 78.18 | 76.91 | 77.96 | 3,961,393 | +1.12(+1.45%) |
Oct 14, 2015 | 77.28 | 77.53 | 76.58 | 76.84 | 6,440,485 | -0.74(-0.95%) |
Oct 13, 2015 | 78.11 | 78.78 | 77.53 | 77.58 | 4,291,915 | -1.21(-1.53%) |
Oct 12, 2015 | 80.02 | 80.22 | 77.91 | 78.78 | 6,626,249 | -1.47(-1.83%) |
Oct 09, 2015 | 80.84 | 81.28 | 79.54 | 80.26 | 5,367,524 | -0.01(-0.01%) |
Oct 08, 2015 | 78.21 | 80.46 | 78.15 | 80.26 | 5,006,680 | +1.60(+2.04%) |
Oct 07, 2015 | 77.92 | 79.60 | 77.53 | 78.66 | 5,166,914 | +1.42(+1.84%) |
Oct 06, 2015 | 77.58 | 77.82 | 77.05 | 77.24 | 4,607,942 | -0.26(-0.34%) |
Oct 05, 2015 | 75.86 | 77.82 | 75.77 | 77.50 | 6,364,410 | +1.50(+1.97%) |
Oct 02, 2015 | 73.40 | 76.03 | 73.24 | 76.00 | 6,458,863 | +1.24(+1.66%) |