Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.83 | 61.42 | 61.42 | 61.42 | 3,998,700 | -0.54(-0.87%) |
Dec 30, 2015 | 62.27 | 62.48 | 61.89 | 61.96 | 3,162,221 | -0.34(-0.55%) |
Dec 29, 2015 | 62.07 | 62.36 | 61.92 | 62.30 | 4,346,920 | +0.70(+1.13%) |
Dec 28, 2015 | 61.82 | 61.91 | 61.25 | 61.61 | 3,239,355 | -0.35(-0.57%) |
Dec 24, 2015 | 61.59 | 61.96 | 61.96 | 61.96 | 2,215,347 | +0.17(+0.27%) |
Dec 23, 2015 | 60.98 | 61.81 | 60.88 | 61.79 | 5,976,027 | +0.99(+1.63%) |
Dec 22, 2015 | 60.71 | 61.05 | 60.24 | 60.80 | 4,299,189 | +0.40(+0.66%) |
Dec 21, 2015 | 60.18 | 60.73 | 60.04 | 60.40 | 5,359,941 | +0.47(+0.78%) |
Dec 18, 2015 | 61.05 | 61.05 | 59.67 | 59.94 | 20,267,942 | -1.50(-2.44%) |
Dec 17, 2015 | 62.52 | 62.67 | 61.30 | 61.44 | 5,435,362 | -1.01(-1.61%) |
Dec 16, 2015 | 62.44 | 62.67 | 61.64 | 62.44 | 6,319,447 | +0.49(+0.80%) |
Dec 15, 2015 | 61.60 | 62.38 | 61.46 | 61.95 | 7,074,051 | +1.17(+1.92%) |
Dec 14, 2015 | 60.93 | 61.31 | 59.88 | 60.78 | 7,238,505 | -0.03(-0.04%) |
Dec 11, 2015 | 60.97 | 61.67 | 60.48 | 60.81 | 10,298,064 | -1.10(-1.78%) |
Dec 10, 2015 | 61.59 | 62.39 | 61.47 | 61.91 | 5,416,019 | +0.22(+0.36%) |
Dec 09, 2015 | 61.32 | 62.52 | 61.24 | 61.69 | 7,825,333 | -0.04(-0.07%) |
Dec 08, 2015 | 61.85 | 61.95 | 61.21 | 61.74 | 8,684,020 | -0.62(-0.99%) |
Dec 07, 2015 | 62.54 | 62.78 | 61.97 | 62.36 | 6,710,821 | -0.43(-0.69%) |
Dec 04, 2015 | 62.26 | 62.97 | 62.14 | 62.79 | 5,654,310 | +0.60(+0.97%) |
Dec 03, 2015 | 63.06 | 63.32 | 61.92 | 62.19 | 7,708,833 | -0.69(-1.10%) |
Dec 02, 2015 | 63.71 | 63.96 | 62.75 | 62.88 | 4,694,771 | -0.88(-1.39%) |
Dec 01, 2015 | 63.58 | 63.98 | 63.20 | 63.76 | 4,748,374 | +0.49(+0.78%) |
Nov 30, 2015 | 63.45 | 63.65 | 63.07 | 63.27 | 6,077,705 | -0.19(-0.29%) |
Nov 27, 2015 | 63.41 | 63.58 | 63.08 | 63.45 | 1,752,330 | +0.14(+0.22%) |
Nov 25, 2015 | 63.32 | 63.31 | 63.31 | 63.31 | 4,972,529 | +0.05(+0.08%) |
Nov 24, 2015 | 63.47 | 63.55 | 62.70 | 63.26 | 5,512,259 | -0.54(-0.84%) |
Nov 23, 2015 | 63.99 | 64.24 | 63.73 | 63.80 | 3,681,777 | -0.16(-0.25%) |
Nov 20, 2015 | 64.36 | 64.78 | 63.67 | 63.95 | 5,015,952 | -0.28(-0.44%) |
Nov 19, 2015 | 63.67 | 64.36 | 63.64 | 64.24 | 5,493,463 | +0.52(+0.82%) |
Nov 18, 2015 | 62.82 | 63.73 | 62.82 | 63.72 | 6,572,951 | +0.92(+1.46%) |
Nov 17, 2015 | 63.51 | 63.61 | 62.67 | 62.80 | 6,644,368 | -0.49(-0.77%) |
Nov 16, 2015 | 62.55 | 63.28 | 62.00 | 63.28 | 5,938,757 | +0.41(+0.65%) |
Nov 13, 2015 | 63.31 | 63.77 | 62.79 | 62.88 | 5,080,591 | -0.69(-1.08%) |
Nov 12, 2015 | 64.22 | 64.28 | 63.43 | 63.57 | 6,921,308 | -0.82(-1.28%) |
Nov 11, 2015 | 64.87 | 65.00 | 64.26 | 64.39 | 5,344,223 | -0.41(-0.63%) |
Nov 10, 2015 | 64.57 | 64.98 | 64.56 | 64.79 | 5,617,762 | -0.04(-0.07%) |
Nov 09, 2015 | 65.42 | 65.58 | 64.67 | 64.84 | 6,366,744 | -0.78(-1.18%) |
Nov 06, 2015 | 65.84 | 66.06 | 65.45 | 65.62 | 8,425,660 | +0.33(+0.50%) |
Nov 05, 2015 | 65.48 | 65.64 | 64.97 | 65.29 | 5,642,673 | -0.12(-0.19%) |
Nov 04, 2015 | 65.62 | 66.10 | 65.30 | 65.41 | 14,575,091 | +0.04(+0.05%) |
Nov 03, 2015 | 65.48 | 65.59 | 65.24 | 65.38 | 5,716,344 | +0.08(+0.12%) |
Nov 02, 2015 | 64.85 | 65.41 | 64.71 | 65.30 | 5,594,581 | +0.60(+0.93%) |
Oct 30, 2015 | 65.42 | 65.60 | 64.52 | 64.70 | 7,145,303 | -0.85(-1.29%) |
Oct 29, 2015 | 65.48 | 66.21 | 65.39 | 65.54 | 5,945,079 | -0.20(-0.31%) |
Oct 28, 2015 | 65.66 | 65.75 | 65.18 | 65.75 | 8,878,782 | +0.39(+0.59%) |
Oct 27, 2015 | 65.16 | 65.54 | 65.11 | 65.36 | 4,641,537 | -0.16(-0.24%) |
Oct 26, 2015 | 64.73 | 65.64 | 64.58 | 65.52 | 5,920,263 | -0.35(-0.54%) |
Oct 23, 2015 | 64.31 | 66.08 | 64.13 | 65.87 | 10,577,675 | +1.85(+2.88%) |
Oct 22, 2015 | 64.52 | 64.71 | 63.05 | 64.03 | 26,782,672 | -3.54(-5.24%) |
Oct 21, 2015 | 68.26 | 68.54 | 67.43 | 67.57 | 6,735,415 | -0.39(-0.57%) |
Oct 20, 2015 | 68.04 | 68.13 | 67.72 | 67.96 | 3,930,245 | -0.04(-0.06%) |
Oct 19, 2015 | 67.96 | 68.27 | 67.76 | 68.00 | 4,591,567 | -0.19(-0.27%) |
Oct 16, 2015 | 68.07 | 68.44 | 67.66 | 68.19 | 6,356,689 | +0.42(+0.61%) |
Oct 15, 2015 | 68.00 | 68.17 | 67.18 | 67.77 | 4,094,338 | +0.50(+0.75%) |
Oct 14, 2015 | 67.48 | 67.81 | 67.06 | 67.27 | 3,508,740 | -0.38(-0.56%) |
Oct 13, 2015 | 67.87 | 68.19 | 67.61 | 67.65 | 3,677,204 | -0.63(-0.92%) |
Oct 12, 2015 | 68.14 | 68.28 | 67.95 | 68.27 | 2,145,975 | -0.02(-0.03%) |
Oct 09, 2015 | 68.40 | 68.72 | 67.85 | 68.29 | 3,002,841 | +0.13(+0.19%) |
Oct 08, 2015 | 67.99 | 68.23 | 67.21 | 68.16 | 3,735,539 | +0.00(+0.00%) |
Oct 07, 2015 | 67.83 | 68.75 | 67.72 | 68.16 | 3,894,641 | +0.49(+0.73%) |
Oct 06, 2015 | 67.95 | 68.22 | 67.49 | 67.66 | 4,418,230 | -0.34(-0.50%) |
Oct 05, 2015 | 66.03 | 68.22 | 66.02 | 68.01 | 7,366,179 | +2.54(+3.88%) |
Oct 02, 2015 | 63.96 | 65.46 | 63.78 | 65.46 | 5,765,545 | +0.46(+0.70%) |