Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.82 | 66.75 | 66.75 | 66.75 | 57,399 | -0.14(-0.21%) |
Dec 30, 2015 | 68.04 | 68.04 | 66.73 | 66.89 | 62,649 | -1.60(-2.34%) |
Dec 29, 2015 | 68.72 | 69.42 | 68.30 | 68.49 | 28,055 | -0.05(-0.07%) |
Dec 28, 2015 | 68.72 | 69.40 | 68.05 | 68.54 | 44,672 | -0.51(-0.74%) |
Dec 24, 2015 | 69.72 | 69.05 | 69.05 | 69.05 | 19,706 | -0.94(-1.34%) |
Dec 23, 2015 | 70.29 | 70.44 | 69.22 | 69.99 | 30,571 | -0.11(-0.15%) |
Dec 22, 2015 | 68.33 | 70.44 | 68.33 | 70.10 | 131,161 | +2.23(+3.29%) |
Dec 21, 2015 | 70.87 | 70.87 | 67.80 | 67.87 | 121,016 | -2.70(-3.83%) |
Dec 18, 2015 | 71.75 | 71.80 | 70.35 | 70.57 | 126,293 | -1.10(-1.54%) |
Dec 17, 2015 | 69.74 | 72.31 | 69.74 | 71.67 | 81,571 | +1.84(+2.64%) |
Dec 16, 2015 | 69.72 | 70.39 | 69.62 | 69.83 | 53,912 | +0.20(+0.29%) |
Dec 15, 2015 | 67.29 | 69.87 | 67.29 | 69.62 | 115,043 | +2.44(+3.64%) |
Dec 14, 2015 | 65.59 | 67.38 | 65.11 | 67.18 | 63,625 | +1.61(+2.46%) |
Dec 11, 2015 | 67.18 | 67.32 | 65.18 | 65.57 | 96,790 | -2.41(-3.55%) |
Dec 10, 2015 | 70.97 | 70.97 | 67.91 | 67.98 | 60,648 | -2.53(-3.58%) |
Dec 09, 2015 | 69.61 | 71.26 | 69.52 | 70.51 | 58,024 | +0.74(+1.06%) |
Dec 08, 2015 | 66.95 | 69.92 | 66.47 | 69.77 | 111,291 | +2.44(+3.63%) |
Dec 07, 2015 | 66.47 | 67.47 | 66.18 | 67.32 | 141,345 | +0.56(+0.84%) |
Dec 04, 2015 | 66.73 | 67.68 | 66.56 | 66.76 | 84,545 | +0.23(+0.34%) |
Dec 03, 2015 | 68.59 | 69.29 | 66.45 | 66.54 | 45,770 | -2.13(-3.11%) |
Dec 02, 2015 | 70.30 | 70.30 | 68.43 | 68.67 | 80,881 | -1.60(-2.28%) |
Dec 01, 2015 | 68.99 | 70.56 | 68.91 | 70.27 | 62,273 | +1.59(+2.31%) |
Nov 30, 2015 | 70.73 | 71.04 | 68.67 | 68.68 | 69,480 | -2.27(-3.20%) |
Nov 27, 2015 | 70.48 | 71.58 | 70.48 | 70.95 | 32,680 | +0.23(+0.33%) |
Nov 25, 2015 | 71.55 | 70.72 | 70.72 | 70.72 | 93,241 | -0.92(-1.29%) |
Nov 24, 2015 | 72.59 | 72.80 | 71.49 | 71.64 | 95,842 | -1.17(-1.61%) |
Nov 23, 2015 | 72.99 | 73.16 | 72.52 | 72.81 | 103,874 | -0.21(-0.29%) |
Nov 20, 2015 | 71.79 | 73.38 | 71.79 | 73.02 | 97,647 | +1.61(+2.26%) |
Nov 19, 2015 | 71.59 | 72.75 | 71.32 | 71.41 | 72,152 | -0.10(-0.14%) |
Nov 18, 2015 | 70.80 | 71.98 | 69.98 | 71.51 | 109,001 | +1.02(+1.45%) |
Nov 17, 2015 | 69.70 | 70.88 | 69.56 | 70.49 | 145,975 | +0.89(+1.28%) |
Nov 16, 2015 | 69.70 | 70.11 | 69.05 | 69.60 | 52,776 | -0.28(-0.40%) |
Nov 13, 2015 | 69.48 | 70.23 | 68.68 | 69.88 | 161,136 | +0.21(+0.30%) |
Nov 12, 2015 | 69.94 | 70.84 | 69.12 | 69.67 | 50,144 | -1.01(-1.42%) |
Nov 11, 2015 | 69.26 | 70.73 | 69.26 | 70.67 | 38,346 | +1.11(+1.60%) |
Nov 10, 2015 | 69.58 | 70.01 | 68.43 | 69.56 | 64,466 | -0.19(-0.27%) |
Nov 09, 2015 | 69.80 | 70.68 | 69.18 | 69.75 | 136,081 | -0.21(-0.30%) |
Nov 06, 2015 | 70.88 | 70.88 | 69.06 | 69.96 | 55,072 | -1.67(-2.33%) |
Nov 05, 2015 | 71.05 | 71.72 | 70.57 | 71.63 | 79,878 | +0.81(+1.14%) |
Nov 04, 2015 | 69.93 | 70.90 | 69.66 | 70.83 | 135,096 | +1.00(+1.44%) |
Nov 03, 2015 | 67.64 | 70.27 | 67.46 | 69.82 | 144,363 | +2.04(+3.00%) |
Nov 02, 2015 | 67.81 | 69.17 | 67.67 | 67.79 | 86,298 | -0.41(-0.60%) |
Oct 30, 2015 | 67.29 | 68.26 | 66.84 | 68.20 | 102,589 | +1.22(+1.82%) |
Oct 29, 2015 | 66.53 | 67.73 | 66.53 | 66.98 | 58,452 | +0.10(+0.16%) |
Oct 28, 2015 | 68.38 | 68.69 | 66.41 | 66.87 | 63,582 | -1.48(-2.17%) |
Oct 27, 2015 | 68.51 | 68.78 | 68.01 | 68.36 | 70,317 | -0.74(-1.07%) |
Oct 26, 2015 | 66.29 | 69.35 | 66.21 | 69.10 | 123,050 | +3.38(+5.14%) |
Oct 23, 2015 | 68.90 | 68.97 | 64.40 | 65.72 | 267,503 | -4.16(-5.96%) |
Oct 22, 2015 | 68.15 | 69.97 | 68.15 | 69.88 | 79,122 | +2.13(+3.14%) |
Oct 21, 2015 | 67.95 | 68.82 | 67.71 | 67.76 | 59,226 | -0.19(-0.29%) |
Oct 20, 2015 | 66.45 | 67.95 | 66.24 | 67.95 | 136,214 | +1.24(+1.86%) |
Oct 19, 2015 | 66.99 | 67.05 | 66.01 | 66.71 | 132,911 | -0.66(-0.98%) |
Oct 16, 2015 | 68.36 | 68.36 | 67.14 | 67.37 | 91,115 | -0.79(-1.16%) |
Oct 15, 2015 | 67.72 | 68.39 | 67.28 | 68.16 | 74,190 | +0.63(+0.93%) |
Oct 14, 2015 | 67.53 | 67.81 | 66.84 | 67.53 | 121,200 | +0.05(+0.08%) |
Oct 13, 2015 | 66.54 | 67.85 | 66.17 | 67.48 | 118,268 | +0.25(+0.37%) |
Oct 12, 2015 | 67.35 | 67.38 | 66.76 | 67.23 | 54,389 | +0.05(+0.08%) |
Oct 09, 2015 | 67.17 | 67.70 | 66.91 | 67.18 | 166,122 | +0.07(+0.11%) |
Oct 08, 2015 | 66.69 | 67.25 | 66.23 | 67.11 | 116,607 | +0.23(+0.35%) |
Oct 07, 2015 | 66.32 | 67.01 | 66.00 | 66.87 | 133,315 | +0.87(+1.32%) |
Oct 06, 2015 | 65.62 | 66.16 | 65.38 | 66.00 | 119,263 | +0.33(+0.50%) |
Oct 05, 2015 | 65.86 | 66.10 | 65.47 | 65.68 | 74,559 | +0.18(+0.27%) |
Oct 02, 2015 | 64.75 | 65.82 | 63.95 | 65.50 | 61,398 | +0.40(+0.61%) |