Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.90 | 62.02 | 62.02 | 62.02 | 2,098,160 | -0.91(-1.44%) |
Dec 30, 2015 | 63.68 | 63.79 | 62.78 | 62.92 | 1,634,486 | -0.68(-1.06%) |
Dec 29, 2015 | 63.91 | 64.09 | 63.25 | 63.60 | 2,065,308 | -0.09(-0.15%) |
Dec 28, 2015 | 62.91 | 63.79 | 62.91 | 63.69 | 1,577,962 | +0.07(+0.12%) |
Dec 24, 2015 | 63.70 | 63.62 | 63.62 | 63.62 | 853,857 | -0.07(-0.12%) |
Dec 23, 2015 | 63.19 | 63.83 | 62.83 | 63.69 | 2,446,827 | +0.33(+0.53%) |
Dec 22, 2015 | 60.83 | 63.75 | 60.37 | 63.36 | 6,136,070 | +3.07(+5.09%) |
Dec 21, 2015 | 60.47 | 60.98 | 60.12 | 60.29 | 2,383,475 | +0.06(+0.09%) |
Dec 18, 2015 | 60.95 | 61.56 | 59.80 | 60.23 | 5,226,977 | -0.85(-1.39%) |
Dec 17, 2015 | 62.31 | 62.75 | 61.07 | 61.08 | 2,605,650 | -1.05(-1.68%) |
Dec 16, 2015 | 62.13 | 63.00 | 60.99 | 62.13 | 3,758,830 | +0.50(+0.81%) |
Dec 15, 2015 | 62.05 | 62.13 | 61.07 | 61.63 | 3,376,523 | +0.18(+0.29%) |
Dec 14, 2015 | 61.78 | 62.18 | 60.64 | 61.45 | 3,414,430 | -0.39(-0.63%) |
Dec 11, 2015 | 62.09 | 62.75 | 61.71 | 61.84 | 2,310,914 | -1.28(-2.02%) |
Dec 10, 2015 | 63.58 | 63.75 | 62.79 | 63.12 | 2,115,193 | +0.19(+0.31%) |
Dec 09, 2015 | 63.91 | 64.77 | 62.51 | 62.92 | 3,140,107 | -1.44(-2.24%) |
Dec 08, 2015 | 64.09 | 64.67 | 63.35 | 64.37 | 2,647,525 | +0.07(+0.12%) |
Dec 07, 2015 | 65.45 | 65.68 | 63.97 | 64.29 | 3,322,259 | -1.42(-2.17%) |
Dec 04, 2015 | 65.21 | 65.77 | 64.05 | 65.72 | 3,756,559 | +2.09(+3.29%) |
Dec 03, 2015 | 66.38 | 66.50 | 63.42 | 63.63 | 3,479,788 | -2.69(-4.06%) |
Dec 02, 2015 | 66.68 | 67.24 | 66.16 | 66.32 | 3,057,403 | -0.53(-0.79%) |
Dec 01, 2015 | 66.15 | 66.96 | 65.75 | 66.85 | 2,770,640 | +1.25(+1.90%) |
Nov 30, 2015 | 66.03 | 66.05 | 64.66 | 65.60 | 3,440,420 | -0.53(-0.80%) |
Nov 27, 2015 | 66.28 | 66.53 | 66.02 | 66.13 | 694,696 | -0.33(-0.50%) |
Nov 25, 2015 | 65.91 | 66.46 | 66.46 | 66.46 | 2,430,125 | +0.80(+1.21%) |
Nov 24, 2015 | 65.77 | 66.31 | 64.69 | 65.66 | 4,644,395 | -1.31(-1.96%) |
Nov 23, 2015 | 66.89 | 67.62 | 66.79 | 66.98 | 2,459,097 | +0.08(+0.12%) |
Nov 20, 2015 | 67.51 | 67.57 | 66.51 | 66.89 | 2,520,811 | -0.24(-0.36%) |
Nov 19, 2015 | 66.98 | 67.24 | 66.22 | 67.13 | 3,505,938 | +0.31(+0.47%) |
Nov 18, 2015 | 67.32 | 67.94 | 65.50 | 66.82 | 5,712,980 | -0.50(-0.74%) |
Nov 17, 2015 | 68.80 | 68.87 | 67.12 | 67.32 | 8,299,503 | -0.65(-0.95%) |
Nov 16, 2015 | 65.99 | 68.71 | 64.93 | 67.97 | 14,574,077 | +0.90(+1.35%) |
Nov 13, 2015 | 68.34 | 68.67 | 67.02 | 67.06 | 1,782,229 | -1.64(-2.39%) |
Nov 12, 2015 | 69.61 | 69.61 | 68.64 | 68.70 | 1,393,628 | -0.87(-1.25%) |
Nov 11, 2015 | 70.71 | 70.83 | 69.51 | 69.57 | 1,368,324 | -0.98(-1.39%) |
Nov 10, 2015 | 69.81 | 70.66 | 69.55 | 70.55 | 1,111,386 | +0.70(+1.00%) |
Nov 09, 2015 | 70.57 | 70.69 | 68.63 | 69.85 | 1,342,870 | -0.85(-1.20%) |
Nov 06, 2015 | 70.77 | 71.30 | 70.21 | 70.70 | 1,513,906 | -0.04(-0.05%) |
Nov 05, 2015 | 71.05 | 71.41 | 70.16 | 70.73 | 1,318,576 | -0.28(-0.39%) |
Nov 04, 2015 | 70.84 | 71.07 | 70.33 | 71.01 | 1,467,389 | +0.29(+0.40%) |
Nov 03, 2015 | 71.23 | 71.51 | 70.00 | 70.72 | 2,094,394 | -0.69(-0.97%) |
Nov 02, 2015 | 70.99 | 71.82 | 70.75 | 71.41 | 1,750,835 | +0.63(+0.89%) |
Oct 30, 2015 | 71.30 | 71.80 | 70.67 | 70.79 | 2,777,894 | -0.18(-0.26%) |
Oct 29, 2015 | 68.60 | 71.14 | 68.07 | 70.97 | 4,220,649 | +0.08(+0.12%) |
Oct 28, 2015 | 73.35 | 73.65 | 69.41 | 70.89 | 5,674,932 | -1.01(-1.41%) |
Oct 27, 2015 | 70.62 | 72.86 | 70.23 | 71.90 | 4,941,301 | +1.27(+1.80%) |
Oct 26, 2015 | 69.46 | 70.99 | 69.04 | 70.63 | 2,253,000 | +1.21(+1.75%) |
Oct 23, 2015 | 70.01 | 70.24 | 68.59 | 69.42 | 5,293,549 | -1.45(-2.05%) |
Oct 22, 2015 | 68.70 | 71.30 | 68.53 | 70.87 | 3,814,759 | +2.78(+4.09%) |
Oct 21, 2015 | 69.01 | 69.61 | 68.02 | 68.09 | 1,672,946 | -0.96(-1.39%) |
Oct 20, 2015 | 68.55 | 69.51 | 68.37 | 69.05 | 1,926,823 | +1.39(+2.06%) |
Oct 19, 2015 | 67.87 | 68.65 | 67.39 | 67.65 | 2,632,082 | -0.41(-0.61%) |
Oct 16, 2015 | 68.87 | 68.87 | 67.75 | 68.07 | 3,009,115 | -0.93(-1.35%) |
Oct 15, 2015 | 68.92 | 69.15 | 67.47 | 69.00 | 2,016,077 | +0.62(+0.90%) |
Oct 14, 2015 | 69.33 | 69.69 | 68.21 | 68.38 | 2,523,063 | -1.02(-1.47%) |
Oct 13, 2015 | 69.49 | 70.44 | 68.96 | 69.41 | 3,164,139 | -1.04(-1.48%) |
Oct 12, 2015 | 70.54 | 70.90 | 70.05 | 70.45 | 1,645,032 | -0.06(-0.08%) |
Oct 09, 2015 | 70.67 | 70.99 | 69.70 | 70.50 | 2,177,323 | -0.08(-0.12%) |
Oct 08, 2015 | 68.13 | 70.90 | 68.05 | 70.59 | 3,790,510 | +2.20(+3.22%) |
Oct 07, 2015 | 66.43 | 68.40 | 66.39 | 68.38 | 2,610,146 | +2.08(+3.14%) |
Oct 06, 2015 | 66.70 | 67.27 | 66.16 | 66.30 | 2,777,435 | -0.78(-1.17%) |
Oct 05, 2015 | 66.21 | 67.22 | 65.09 | 67.08 | 2,279,222 | +1.20(+1.82%) |
Oct 02, 2015 | 63.71 | 65.87 | 63.49 | 65.88 | 2,981,591 | +1.24(+1.93%) |