Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.80 | 57.33 | 57.33 | 57.33 | 225,573 | -1.30(-2.22%) |
Dec 30, 2015 | 57.77 | 58.98 | 57.21 | 58.63 | 249,686 | +1.04(+1.80%) |
Dec 29, 2015 | 57.14 | 57.88 | 56.91 | 57.59 | 228,216 | +0.47(+0.82%) |
Dec 28, 2015 | 56.31 | 57.27 | 55.96 | 57.12 | 201,061 | +0.94(+1.68%) |
Dec 24, 2015 | 56.10 | 56.18 | 56.18 | 56.18 | 80,504 | -0.10(-0.17%) |
Dec 23, 2015 | 56.09 | 56.57 | 56.09 | 56.28 | 148,915 | +0.55(+0.99%) |
Dec 22, 2015 | 55.03 | 56.12 | 54.09 | 55.72 | 394,902 | +0.73(+1.32%) |
Dec 21, 2015 | 55.68 | 59.76 | 53.90 | 55.00 | 732,583 | -1.92(-3.38%) |
Dec 18, 2015 | 58.18 | 58.18 | 56.81 | 56.92 | 940,337 | -1.71(-2.92%) |
Dec 17, 2015 | 60.07 | 60.63 | 58.55 | 58.63 | 271,339 | -1.68(-2.79%) |
Dec 16, 2015 | 61.06 | 62.17 | 59.36 | 60.31 | 264,035 | -0.31(-0.51%) |
Dec 15, 2015 | 59.91 | 61.17 | 59.53 | 60.62 | 214,657 | +0.49(+0.82%) |
Dec 14, 2015 | 60.19 | 61.21 | 59.21 | 60.13 | 301,146 | -0.12(-0.20%) |
Dec 11, 2015 | 61.03 | 61.92 | 60.21 | 60.25 | 226,704 | -1.64(-2.64%) |
Dec 10, 2015 | 62.48 | 62.59 | 61.26 | 61.89 | 166,548 | -0.53(-0.85%) |
Dec 09, 2015 | 62.48 | 63.15 | 62.25 | 62.41 | 244,092 | -0.08(-0.12%) |
Dec 08, 2015 | 62.26 | 63.05 | 62.13 | 62.49 | 293,138 | -0.60(-0.96%) |
Dec 07, 2015 | 64.59 | 65.77 | 62.39 | 63.10 | 356,600 | -1.34(-2.08%) |
Dec 04, 2015 | 64.64 | 65.41 | 61.40 | 64.44 | 302,457 | +0.01(+0.01%) |
Dec 03, 2015 | 64.50 | 65.08 | 63.85 | 64.43 | 269,912 | +0.01(+0.01%) |
Dec 02, 2015 | 64.70 | 66.29 | 61.86 | 64.42 | 244,654 | +0.27(+0.42%) |
Dec 01, 2015 | 64.13 | 66.53 | 63.62 | 64.15 | 161,909 | +0.18(+0.28%) |
Nov 30, 2015 | 64.94 | 65.49 | 63.69 | 63.97 | 157,349 | -0.92(-1.42%) |
Nov 27, 2015 | 64.69 | 64.97 | 63.95 | 64.89 | 75,488 | +0.27(+0.41%) |
Nov 25, 2015 | 63.75 | 64.63 | 64.63 | 64.63 | 104,745 | +0.99(+1.55%) |
Nov 24, 2015 | 62.91 | 63.94 | 62.91 | 63.64 | 88,736 | +0.04(+0.07%) |
Nov 23, 2015 | 62.35 | 63.70 | 62.35 | 63.60 | 153,846 | +1.09(+1.74%) |
Nov 20, 2015 | 61.92 | 63.43 | 61.39 | 62.51 | 208,370 | +1.03(+1.67%) |
Nov 19, 2015 | 63.65 | 64.07 | 61.19 | 61.48 | 278,300 | -1.95(-3.08%) |
Nov 18, 2015 | 63.37 | 63.88 | 62.77 | 63.43 | 191,093 | -0.12(-0.19%) |
Nov 17, 2015 | 62.21 | 64.28 | 62.20 | 63.56 | 250,043 | +1.48(+2.38%) |
Nov 16, 2015 | 61.19 | 62.22 | 60.94 | 62.08 | 197,697 | +1.12(+1.84%) |
Nov 13, 2015 | 61.97 | 62.21 | 60.73 | 60.95 | 206,717 | -1.42(-2.27%) |
Nov 12, 2015 | 61.86 | 63.28 | 61.09 | 62.37 | 177,593 | -0.82(-1.30%) |
Nov 11, 2015 | 63.19 | 63.52 | 62.71 | 63.19 | 113,303 | -0.31(-0.49%) |
Nov 10, 2015 | 62.27 | 63.56 | 62.27 | 63.50 | 146,887 | +1.07(+1.72%) |
Nov 09, 2015 | 63.25 | 63.25 | 62.27 | 62.43 | 184,060 | -1.00(-1.58%) |
Nov 06, 2015 | 62.22 | 63.51 | 61.96 | 63.43 | 138,489 | +0.87(+1.39%) |
Nov 05, 2015 | 63.13 | 63.33 | 62.24 | 62.56 | 272,631 | -0.72(-1.13%) |
Nov 04, 2015 | 63.35 | 63.60 | 62.38 | 63.28 | 210,006 | -0.23(-0.37%) |
Nov 03, 2015 | 63.66 | 63.90 | 63.20 | 63.51 | 286,561 | -0.41(-0.65%) |
Nov 02, 2015 | 64.15 | 64.19 | 63.01 | 63.93 | 279,383 | -0.16(-0.24%) |
Oct 30, 2015 | 64.36 | 65.24 | 63.75 | 64.08 | 293,420 | -0.57(-0.88%) |
Oct 29, 2015 | 65.59 | 66.04 | 64.13 | 64.65 | 188,411 | -1.00(-1.53%) |
Oct 28, 2015 | 65.39 | 66.04 | 64.73 | 65.66 | 215,439 | +0.36(+0.56%) |
Oct 27, 2015 | 65.23 | 66.53 | 62.19 | 65.29 | 499,230 | -0.16(-0.25%) |
Oct 26, 2015 | 63.90 | 65.63 | 63.04 | 65.46 | 243,508 | +1.82(+2.86%) |
Oct 23, 2015 | 63.95 | 65.74 | 62.01 | 63.63 | 302,197 | +0.71(+1.13%) |
Oct 22, 2015 | 61.57 | 64.01 | 61.08 | 62.92 | 543,953 | +1.75(+2.85%) |
Oct 21, 2015 | 61.79 | 61.94 | 60.91 | 61.18 | 217,671 | -0.56(-0.91%) |
Oct 20, 2015 | 61.36 | 62.05 | 61.11 | 61.74 | 309,464 | +0.75(+1.23%) |
Oct 19, 2015 | 60.76 | 61.34 | 60.74 | 60.99 | 153,874 | +0.15(+0.24%) |
Oct 16, 2015 | 61.02 | 61.53 | 60.08 | 60.84 | 168,498 | -0.10(-0.16%) |
Oct 15, 2015 | 59.88 | 60.97 | 58.83 | 60.94 | 194,109 | +1.38(+2.32%) |
Oct 14, 2015 | 60.57 | 61.09 | 59.42 | 59.56 | 191,018 | -0.89(-1.47%) |
Oct 13, 2015 | 60.95 | 61.73 | 60.32 | 60.45 | 203,915 | -0.89(-1.45%) |
Oct 12, 2015 | 60.82 | 61.61 | 60.57 | 61.34 | 169,086 | +0.70(+1.15%) |
Oct 09, 2015 | 60.71 | 61.12 | 60.52 | 60.64 | 212,003 | +0.03(+0.06%) |
Oct 08, 2015 | 59.24 | 60.64 | 58.90 | 60.60 | 261,651 | +1.30(+2.20%) |
Oct 07, 2015 | 59.39 | 59.84 | 58.67 | 59.30 | 254,891 | +0.12(+0.20%) |
Oct 06, 2015 | 59.81 | 60.08 | 58.47 | 59.17 | 170,947 | -0.61(-1.03%) |
Oct 05, 2015 | 58.93 | 59.83 | 58.65 | 59.79 | 286,161 | +1.11(+1.90%) |
Oct 02, 2015 | 57.83 | 58.82 | 57.05 | 58.67 | 223,383 | +0.48(+0.82%) |