Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 65.00 | 65.00 | 65.00 | 0 | +0.40(+0.62%) | |
Dec 30, 2015 | 64.43 | 64.60 | 64.43 | 64.60 | 2,534 | -0.53(-0.81%) |
Dec 29, 2015 | 65.23 | 65.23 | 64.80 | 65.13 | 4,150 | +0.46(+0.71%) |
Dec 28, 2015 | 64.60 | 64.67 | 64.54 | 64.67 | 2,754 | -0.03(-0.05%) |
Dec 24, 2015 | 64.70 | 64.70 | 64.70 | 0 | -0.98(-1.49%) | |
Dec 23, 2015 | 65.90 | 66.04 | 65.68 | 65.68 | 1,713 | -0.50(-0.76%) |
Dec 22, 2015 | 66.08 | 66.18 | 66.08 | 66.18 | 2,174 | +1.00(+1.53%) |
Dec 21, 2015 | 64.71 | 65.18 | 64.62 | 65.18 | 3,356 | +0.01(+0.02%) |
Dec 18, 2015 | 65.25 | 65.44 | 64.85 | 65.17 | 2,711 | -1.06(-1.60%) |
Dec 17, 2015 | 65.89 | 66.23 | 65.88 | 66.23 | 1,831 | +0.07(+0.11%) |
Dec 16, 2015 | 65.91 | 66.55 | 65.81 | 66.16 | 2,201 | -0.28(-0.42%) |
Dec 15, 2015 | 66.75 | 66.75 | 66.44 | 66.44 | 7,740 | +0.46(+0.70%) |
Dec 14, 2015 | 66.26 | 66.26 | 65.59 | 65.98 | 3,913 | -1.85(-2.73%) |
Dec 11, 2015 | 67.96 | 67.96 | 67.83 | 67.83 | 3,899 | -2.43(-3.46%) |
Dec 10, 2015 | 69.98 | 70.29 | 69.98 | 70.26 | 3,522 | +0.53(+0.75%) |
Dec 09, 2015 | 69.90 | 70.15 | 69.60 | 69.74 | 1,960 | +0.49(+0.70%) |
Dec 08, 2015 | 68.52 | 69.25 | 68.52 | 69.25 | 3,445 | +1.05(+1.54%) |
Dec 07, 2015 | 68.69 | 68.69 | 68.20 | 68.20 | 12,794 | -0.93(-1.35%) |
Dec 04, 2015 | 69.23 | 69.57 | 68.93 | 69.13 | 55,146 | -0.99(-1.41%) |
Dec 03, 2015 | 70.67 | 70.67 | 69.60 | 70.12 | 9,866 | -1.18(-1.65%) |
Dec 02, 2015 | 71.57 | 71.77 | 71.30 | 71.30 | 2,417 | -0.98(-1.36%) |
Dec 01, 2015 | 72.95 | 73.00 | 72.28 | 72.28 | 189,488 | +1.78(+2.52%) |
Nov 30, 2015 | 70.22 | 70.50 | 70.22 | 70.50 | 1,016 | +0.06(+0.09%) |
Nov 27, 2015 | 70.44 | 70.44 | 70.44 | 70.44 | 370 | -0.97(-1.36%) |
Nov 25, 2015 | 71.41 | 71.41 | 71.41 | 0 | -0.91(-1.26%) | |
Nov 24, 2015 | 72.32 | 72.32 | 72.32 | 72.32 | 23,901 | +0.06(+0.08%) |
Nov 23, 2015 | 72.02 | 72.26 | 72.02 | 72.26 | 1,335 | -0.73(-1.00%) |
Nov 20, 2015 | 73.02 | 73.02 | 72.99 | 72.99 | 983 | +1.60(+2.24%) |
Nov 18, 2015 | 71.39 | 71.39 | 71.39 | 175 | +0.00(+0.00%) | |
Nov 17, 2015 | 71.32 | 71.39 | 71.32 | 71.39 | 767 | +0.39(+0.56%) |
Nov 16, 2015 | 70.00 | 71.01 | 70.00 | 71.00 | 18,816 | +2.06(+2.98%) |
Nov 13, 2015 | 68.22 | 68.95 | 68.22 | 68.94 | 1,145 | +6.35(+10.15%) |
Nov 12, 2015 | 63.35 | 63.35 | 62.59 | 62.59 | 9,429 | -1.01(-1.59%) |
Nov 11, 2015 | 64.15 | 64.15 | 63.59 | 63.60 | 9,316 | -1.66(-2.54%) |
Nov 10, 2015 | 65.20 | 65.31 | 65.20 | 65.26 | 1,094 | -1.63(-2.44%) |
Nov 09, 2015 | 66.18 | 66.89 | 66.18 | 66.89 | 501 | -0.99(-1.46%) |
Nov 06, 2015 | 66.99 | 67.88 | 66.99 | 67.88 | 3,491 | +2.06(+3.13%) |
Nov 05, 2015 | 65.71 | 65.82 | 65.71 | 65.82 | 1,033 | +0.01(+0.02%) |
Nov 04, 2015 | 65.72 | 65.81 | 65.72 | 65.81 | 2,093 | +1.98(+3.10%) |
Nov 03, 2015 | 64.05 | 64.23 | 63.47 | 63.83 | 1,125 | +0.32(+0.50%) |
Nov 02, 2015 | 62.99 | 63.51 | 62.99 | 63.51 | 561 | +0.14(+0.22%) |
Oct 30, 2015 | 63.25 | 63.95 | 63.25 | 63.37 | 17,015 | +0.34(+0.54%) |
Oct 29, 2015 | 63.03 | 63.03 | 63.03 | 63.03 | 662 | +0.03(+0.04%) |
Oct 28, 2015 | 62.93 | 63.17 | 62.93 | 63.00 | 521 | -0.28(-0.44%) |
Oct 27, 2015 | 63.25 | 63.28 | 62.94 | 63.28 | 25,599 | -0.90(-1.40%) |
Oct 26, 2015 | 63.08 | 64.18 | 63.08 | 64.18 | 1,999 | +0.51(+0.80%) |
Oct 23, 2015 | 63.93 | 63.93 | 63.67 | 63.67 | 13,692 | -0.05(-0.08%) |
Oct 22, 2015 | 62.80 | 63.72 | 62.80 | 63.72 | 3,296 | +3.20(+5.29%) |
Oct 21, 2015 | 60.02 | 60.57 | 60.02 | 60.52 | 3,665 | -0.38(-0.62%) |
Oct 20, 2015 | 60.90 | 60.90 | 60.90 | 60.90 | 310 | -0.28(-0.46%) |
Oct 19, 2015 | 61.18 | 61.18 | 61.18 | 61.18 | 406 | +0.66(+1.09%) |
Oct 16, 2015 | 59.92 | 60.54 | 59.92 | 60.52 | 17,055 | -1.86(-2.98%) |
Oct 15, 2015 | 62.38 | 62.38 | 62.38 | 62.38 | 1,404 | +0.27(+0.43%) |
Oct 13, 2015 | 62.11 | 62.11 | 62.11 | 52 | -1.14(-1.80%) | |
Oct 09, 2015 | 63.25 | 63.25 | 63.25 | 400 | -0.09(-0.15%) | |
Oct 08, 2015 | 63.34 | 63.34 | 63.34 | 63.34 | 223 | -0.47(-0.73%) |
Oct 07, 2015 | 63.77 | 63.81 | 63.77 | 63.81 | 6,365 | -0.00(-0.00%) |
Oct 06, 2015 | 63.81 | 63.81 | 63.81 | 63.81 | 1,369 | -0.18(-0.28%) |
Oct 05, 2015 | 63.56 | 63.99 | 63.48 | 63.99 | 6,692 | -0.11(-0.17%) |
Oct 02, 2015 | 63.79 | 64.10 | 63.79 | 64.10 | 1,332 | +0.91(+1.44%) |