Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.73 | 61.85 | 61.85 | 61.85 | 2,103,772 | -0.90(-1.44%) |
Dec 30, 2015 | 63.51 | 63.62 | 62.61 | 62.76 | 1,638,858 | -0.67(-1.06%) |
Dec 29, 2015 | 63.74 | 63.92 | 63.08 | 63.43 | 2,070,832 | -0.09(-0.15%) |
Dec 28, 2015 | 62.74 | 63.62 | 62.74 | 63.52 | 1,582,183 | +0.07(+0.12%) |
Dec 24, 2015 | 63.53 | 63.45 | 63.45 | 63.45 | 856,141 | -0.07(-0.12%) |
Dec 23, 2015 | 63.02 | 63.66 | 62.66 | 63.52 | 2,453,372 | +0.33(+0.53%) |
Dec 22, 2015 | 60.67 | 63.58 | 60.21 | 63.19 | 6,152,483 | +3.06(+5.09%) |
Dec 21, 2015 | 60.31 | 60.82 | 59.96 | 60.13 | 2,389,850 | +0.06(+0.09%) |
Dec 18, 2015 | 60.79 | 61.39 | 59.64 | 60.07 | 5,240,958 | -0.85(-1.39%) |
Dec 17, 2015 | 62.15 | 62.58 | 60.90 | 60.92 | 2,612,619 | -1.04(-1.68%) |
Dec 16, 2015 | 61.96 | 62.83 | 60.83 | 61.96 | 3,768,884 | +0.50(+0.81%) |
Dec 15, 2015 | 61.88 | 61.96 | 60.91 | 61.47 | 3,385,555 | +0.18(+0.29%) |
Dec 14, 2015 | 61.61 | 62.01 | 60.48 | 61.29 | 3,423,563 | -0.39(-0.63%) |
Dec 11, 2015 | 61.93 | 62.59 | 61.55 | 61.68 | 2,317,095 | -1.27(-2.02%) |
Dec 10, 2015 | 63.41 | 63.58 | 62.62 | 62.95 | 2,120,850 | +0.19(+0.31%) |
Dec 09, 2015 | 63.74 | 64.60 | 62.34 | 62.76 | 3,148,506 | -1.44(-2.24%) |
Dec 08, 2015 | 63.92 | 64.50 | 63.18 | 64.20 | 2,654,607 | +0.07(+0.12%) |
Dec 07, 2015 | 65.28 | 65.51 | 63.80 | 64.12 | 3,331,146 | -1.42(-2.17%) |
Dec 04, 2015 | 65.04 | 65.59 | 63.88 | 65.54 | 3,766,607 | +2.09(+3.29%) |
Dec 03, 2015 | 66.20 | 66.32 | 63.25 | 63.46 | 3,489,096 | -2.68(-4.06%) |
Dec 02, 2015 | 66.50 | 67.06 | 65.99 | 66.14 | 3,065,581 | -0.53(-0.79%) |
Dec 01, 2015 | 65.98 | 66.78 | 65.57 | 66.67 | 2,778,051 | +1.25(+1.90%) |
Nov 30, 2015 | 65.86 | 65.88 | 64.48 | 65.42 | 3,449,623 | -0.53(-0.80%) |
Nov 27, 2015 | 66.11 | 66.36 | 65.85 | 65.95 | 696,554 | -0.33(-0.50%) |
Nov 25, 2015 | 65.74 | 66.28 | 66.28 | 66.28 | 2,436,625 | +0.79(+1.21%) |
Nov 24, 2015 | 65.60 | 66.13 | 64.52 | 65.49 | 4,656,817 | -1.31(-1.96%) |
Nov 23, 2015 | 66.72 | 67.44 | 66.61 | 66.80 | 2,465,675 | +0.08(+0.12%) |
Nov 20, 2015 | 67.33 | 67.39 | 66.34 | 66.72 | 2,527,554 | -0.24(-0.36%) |
Nov 19, 2015 | 66.80 | 67.06 | 66.04 | 66.96 | 3,515,315 | +0.31(+0.47%) |
Nov 18, 2015 | 67.14 | 67.76 | 65.32 | 66.64 | 5,728,261 | -0.50(-0.74%) |
Nov 17, 2015 | 68.62 | 68.69 | 66.94 | 67.14 | 8,321,703 | -0.65(-0.95%) |
Nov 16, 2015 | 65.82 | 68.53 | 64.76 | 67.79 | 14,613,060 | +0.90(+1.35%) |
Nov 13, 2015 | 68.16 | 68.48 | 66.84 | 66.88 | 1,786,996 | -1.64(-2.39%) |
Nov 12, 2015 | 69.42 | 69.42 | 68.46 | 68.52 | 1,397,355 | -0.86(-1.25%) |
Nov 11, 2015 | 70.53 | 70.65 | 69.32 | 69.39 | 1,371,984 | -0.97(-1.39%) |
Nov 10, 2015 | 69.62 | 70.47 | 69.37 | 70.36 | 1,114,359 | +0.70(+1.00%) |
Nov 09, 2015 | 70.38 | 70.50 | 68.44 | 69.66 | 1,346,462 | -0.85(-1.20%) |
Nov 06, 2015 | 70.58 | 71.11 | 70.02 | 70.51 | 1,517,956 | -0.04(-0.05%) |
Nov 05, 2015 | 70.86 | 71.22 | 69.97 | 70.54 | 1,322,103 | -0.28(-0.39%) |
Nov 04, 2015 | 70.65 | 70.88 | 70.14 | 70.82 | 1,471,314 | +0.29(+0.40%) |
Nov 03, 2015 | 71.04 | 71.32 | 69.81 | 70.53 | 2,099,996 | -0.69(-0.97%) |
Nov 02, 2015 | 70.80 | 71.63 | 70.56 | 71.22 | 1,755,518 | +0.63(+0.89%) |
Oct 30, 2015 | 71.10 | 71.61 | 70.48 | 70.60 | 2,785,324 | -0.18(-0.26%) |
Oct 29, 2015 | 68.42 | 70.95 | 67.89 | 70.78 | 4,231,938 | +0.08(+0.12%) |
Oct 28, 2015 | 73.16 | 73.45 | 69.23 | 70.70 | 5,690,111 | -1.01(-1.41%) |
Oct 27, 2015 | 70.43 | 72.67 | 70.05 | 71.71 | 4,954,518 | +1.27(+1.80%) |
Oct 26, 2015 | 69.28 | 70.80 | 68.85 | 70.44 | 2,259,026 | +1.21(+1.75%) |
Oct 23, 2015 | 69.83 | 70.06 | 68.41 | 69.23 | 5,307,708 | -1.45(-2.05%) |
Oct 22, 2015 | 68.52 | 71.11 | 68.35 | 70.68 | 3,824,963 | +2.78(+4.09%) |
Oct 21, 2015 | 68.82 | 69.42 | 67.84 | 67.91 | 1,677,421 | -0.96(-1.39%) |
Oct 20, 2015 | 68.36 | 69.32 | 68.19 | 68.86 | 1,931,976 | +1.39(+2.06%) |
Oct 19, 2015 | 67.69 | 68.47 | 67.21 | 67.47 | 2,639,122 | -0.41(-0.61%) |
Oct 16, 2015 | 68.69 | 68.69 | 67.56 | 67.89 | 3,017,163 | -0.93(-1.35%) |
Oct 15, 2015 | 68.73 | 68.96 | 67.29 | 68.82 | 2,021,470 | +0.62(+0.90%) |
Oct 14, 2015 | 69.15 | 69.50 | 68.02 | 68.20 | 2,529,811 | -1.02(-1.47%) |
Oct 13, 2015 | 69.30 | 70.25 | 68.78 | 69.22 | 3,172,602 | -1.04(-1.48%) |
Oct 12, 2015 | 70.35 | 70.71 | 69.86 | 70.26 | 1,649,433 | -0.06(-0.08%) |
Oct 09, 2015 | 70.48 | 70.80 | 69.51 | 70.31 | 2,183,147 | -0.08(-0.12%) |
Oct 08, 2015 | 67.95 | 70.71 | 67.87 | 70.40 | 3,800,649 | +2.20(+3.22%) |
Oct 07, 2015 | 66.25 | 68.22 | 66.21 | 68.20 | 2,617,127 | +2.08(+3.14%) |
Oct 06, 2015 | 66.53 | 67.09 | 65.98 | 66.12 | 2,784,864 | -0.78(-1.17%) |
Oct 05, 2015 | 66.03 | 67.04 | 64.92 | 66.90 | 2,285,319 | +1.20(+1.82%) |
Oct 02, 2015 | 63.54 | 65.70 | 63.32 | 65.71 | 2,989,566 | +1.24(+1.93%) |