Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.40 | 59.07 | 59.07 | 59.07 | 645,576 | -0.39(-0.65%) |
Dec 30, 2015 | 59.53 | 59.75 | 59.16 | 59.46 | 249,751 | -0.12(-0.20%) |
Dec 29, 2015 | 59.62 | 60.12 | 59.08 | 59.58 | 299,087 | +0.19(+0.33%) |
Dec 28, 2015 | 59.99 | 59.99 | 59.07 | 59.39 | 350,019 | -0.86(-1.42%) |
Dec 24, 2015 | 60.39 | 60.24 | 60.24 | 60.24 | 86,438 | -0.10(-0.17%) |
Dec 23, 2015 | 59.86 | 60.81 | 59.24 | 60.35 | 253,669 | +0.93(+1.57%) |
Dec 22, 2015 | 58.70 | 59.69 | 58.09 | 59.42 | 303,590 | +0.90(+1.54%) |
Dec 21, 2015 | 58.77 | 59.57 | 58.15 | 58.51 | 290,390 | -0.09(-0.16%) |
Dec 18, 2015 | 58.58 | 59.22 | 58.29 | 58.60 | 933,906 | -0.31(-0.53%) |
Dec 17, 2015 | 59.73 | 59.73 | 58.89 | 58.92 | 649,932 | -0.60(-1.00%) |
Dec 16, 2015 | 58.86 | 59.79 | 58.71 | 59.51 | 431,511 | +1.17(+2.00%) |
Dec 15, 2015 | 58.98 | 59.40 | 57.76 | 58.35 | 640,007 | -0.13(-0.22%) |
Dec 14, 2015 | 57.84 | 58.97 | 57.51 | 58.48 | 534,021 | +0.18(+0.31%) |
Dec 11, 2015 | 58.63 | 59.97 | 57.54 | 58.29 | 1,257,550 | -4.45(-7.09%) |
Dec 10, 2015 | 63.57 | 63.63 | 62.51 | 62.74 | 446,694 | -0.70(-1.10%) |
Dec 09, 2015 | 63.99 | 64.96 | 63.23 | 63.44 | 416,998 | -0.77(-1.20%) |
Dec 08, 2015 | 65.39 | 65.55 | 63.06 | 64.21 | 276,754 | -1.85(-2.81%) |
Dec 07, 2015 | 65.73 | 66.28 | 65.01 | 66.06 | 630,721 | -0.06(-0.10%) |
Dec 04, 2015 | 64.96 | 66.41 | 64.96 | 66.13 | 310,540 | +0.86(+1.32%) |
Dec 03, 2015 | 66.71 | 67.07 | 65.27 | 65.27 | 401,171 | -1.34(-2.01%) |
Dec 02, 2015 | 66.91 | 67.52 | 66.17 | 66.61 | 251,526 | -0.55(-0.82%) |
Dec 01, 2015 | 66.63 | 67.44 | 66.54 | 67.16 | 544,301 | +0.61(+0.92%) |
Nov 30, 2015 | 66.81 | 67.22 | 66.25 | 66.54 | 248,174 | -0.03(-0.04%) |
Nov 27, 2015 | 66.25 | 67.19 | 65.96 | 66.57 | 103,162 | +0.33(+0.50%) |
Nov 25, 2015 | 65.82 | 66.24 | 66.24 | 66.24 | 238,380 | +0.41(+0.63%) |
Nov 24, 2015 | 64.88 | 66.04 | 64.67 | 65.83 | 219,447 | +0.77(+1.18%) |
Nov 23, 2015 | 64.83 | 65.47 | 64.72 | 65.06 | 633,653 | +0.02(+0.03%) |
Nov 20, 2015 | 64.92 | 65.45 | 64.57 | 65.04 | 317,106 | +0.28(+0.43%) |
Nov 19, 2015 | 63.81 | 65.02 | 63.50 | 64.76 | 810,750 | +1.12(+1.76%) |
Nov 18, 2015 | 62.97 | 63.85 | 62.95 | 63.64 | 907,263 | +0.29(+0.46%) |
Nov 17, 2015 | 64.58 | 65.07 | 63.12 | 63.35 | 419,746 | -0.93(-1.44%) |
Nov 16, 2015 | 63.73 | 64.75 | 63.56 | 64.28 | 355,773 | +0.33(+0.52%) |
Nov 13, 2015 | 63.84 | 64.73 | 63.40 | 63.95 | 217,637 | +0.05(+0.07%) |
Nov 12, 2015 | 65.32 | 65.57 | 63.71 | 63.90 | 362,325 | -2.09(-3.17%) |
Nov 11, 2015 | 67.03 | 67.03 | 65.92 | 65.99 | 185,896 | -0.81(-1.21%) |
Nov 10, 2015 | 65.87 | 66.80 | 65.67 | 66.80 | 223,267 | +0.60(+0.90%) |
Nov 09, 2015 | 67.15 | 68.11 | 65.80 | 66.20 | 296,841 | -0.97(-1.45%) |
Nov 06, 2015 | 66.73 | 67.42 | 66.07 | 67.17 | 262,245 | +0.11(+0.16%) |
Nov 05, 2015 | 66.92 | 67.35 | 66.53 | 67.06 | 420,203 | +0.12(+0.18%) |
Nov 04, 2015 | 67.00 | 67.64 | 66.69 | 66.95 | 244,334 | +0.08(+0.12%) |
Nov 03, 2015 | 66.68 | 67.55 | 66.17 | 66.86 | 335,611 | +0.80(+1.21%) |
Nov 02, 2015 | 65.24 | 66.18 | 64.50 | 66.06 | 343,048 | +0.71(+1.08%) |
Oct 30, 2015 | 64.69 | 65.53 | 63.30 | 65.36 | 725,959 | +0.63(+0.98%) |
Oct 29, 2015 | 64.72 | 65.50 | 63.70 | 64.73 | 341,830 | -0.36(-0.55%) |
Oct 28, 2015 | 63.51 | 65.09 | 63.51 | 65.08 | 304,369 | +1.78(+2.81%) |
Oct 27, 2015 | 63.13 | 63.95 | 62.76 | 63.30 | 346,952 | -0.50(-0.79%) |
Oct 26, 2015 | 64.04 | 64.36 | 63.44 | 63.81 | 310,886 | -0.28(-0.43%) |
Oct 23, 2015 | 64.03 | 64.37 | 63.52 | 64.08 | 269,579 | +0.55(+0.87%) |
Oct 22, 2015 | 62.22 | 63.74 | 61.76 | 63.53 | 242,369 | +1.76(+2.85%) |
Oct 21, 2015 | 62.26 | 63.05 | 61.64 | 61.77 | 233,454 | -0.24(-0.38%) |
Oct 20, 2015 | 61.66 | 62.62 | 61.62 | 62.01 | 289,748 | +0.18(+0.30%) |
Oct 19, 2015 | 60.99 | 62.09 | 60.35 | 61.83 | 370,639 | +0.38(+0.61%) |
Oct 16, 2015 | 61.56 | 62.02 | 60.80 | 61.45 | 362,551 | -0.23(-0.37%) |
Oct 15, 2015 | 61.66 | 62.05 | 60.43 | 61.68 | 431,990 | +0.20(+0.33%) |
Oct 14, 2015 | 61.81 | 62.17 | 61.02 | 61.48 | 195,369 | -0.51(-0.83%) |
Oct 13, 2015 | 62.31 | 63.06 | 61.92 | 61.99 | 193,433 | -0.98(-1.56%) |
Oct 12, 2015 | 63.50 | 63.50 | 62.32 | 62.97 | 145,806 | -0.42(-0.67%) |
Oct 09, 2015 | 63.61 | 64.19 | 62.46 | 63.40 | 240,734 | -0.02(-0.03%) |
Oct 08, 2015 | 61.98 | 63.50 | 59.67 | 63.41 | 479,140 | +1.06(+1.71%) |
Oct 07, 2015 | 61.43 | 62.87 | 60.86 | 62.35 | 443,963 | +1.24(+2.03%) |
Oct 06, 2015 | 60.97 | 61.68 | 60.70 | 61.11 | 298,505 | +0.36(+0.59%) |
Oct 05, 2015 | 59.06 | 61.26 | 59.06 | 60.75 | 323,612 | +1.87(+3.18%) |
Oct 02, 2015 | 56.68 | 59.06 | 56.58 | 58.88 | 429,262 | +1.71(+2.98%) |