Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.00 | 68.85 | 68.85 | 68.85 | 796,847 | -0.57(-0.82%) |
Dec 30, 2015 | 69.68 | 70.28 | 69.38 | 69.41 | 900,665 | -0.46(-0.66%) |
Dec 29, 2015 | 69.14 | 69.92 | 68.73 | 69.88 | 1,009,220 | +1.01(+1.47%) |
Dec 28, 2015 | 68.42 | 69.04 | 68.15 | 68.87 | 767,794 | +0.20(+0.29%) |
Dec 24, 2015 | 68.63 | 68.67 | 68.67 | 68.67 | 555,881 | -0.04(-0.06%) |
Dec 23, 2015 | 67.77 | 68.83 | 67.34 | 68.70 | 1,175,995 | +1.55(+2.31%) |
Dec 22, 2015 | 66.72 | 67.46 | 65.95 | 67.15 | 787,952 | +0.58(+0.87%) |
Dec 21, 2015 | 66.43 | 66.81 | 65.50 | 66.57 | 985,741 | +0.49(+0.74%) |
Dec 18, 2015 | 66.52 | 66.94 | 65.83 | 66.08 | 2,033,101 | -0.67(-1.01%) |
Dec 17, 2015 | 67.95 | 68.16 | 66.57 | 66.75 | 1,193,856 | -1.05(-1.55%) |
Dec 16, 2015 | 67.81 | 68.05 | 66.74 | 67.81 | 1,546,181 | +0.46(+0.69%) |
Dec 15, 2015 | 67.53 | 67.68 | 66.78 | 67.34 | 1,343,089 | +0.27(+0.41%) |
Dec 14, 2015 | 67.45 | 67.70 | 66.53 | 67.07 | 1,573,895 | -0.46(-0.69%) |
Dec 11, 2015 | 66.98 | 68.32 | 66.52 | 67.53 | 2,552,714 | -0.52(-0.77%) |
Dec 10, 2015 | 65.93 | 68.60 | 65.63 | 68.05 | 2,571,848 | +2.89(+4.43%) |
Dec 09, 2015 | 64.50 | 66.20 | 63.97 | 65.16 | 2,412,728 | +1.33(+2.08%) |
Dec 08, 2015 | 64.39 | 64.62 | 62.96 | 63.84 | 1,352,137 | -1.29(-1.98%) |
Dec 07, 2015 | 65.47 | 65.91 | 64.50 | 65.13 | 2,145,462 | -0.92(-1.39%) |
Dec 04, 2015 | 64.29 | 66.12 | 64.22 | 66.04 | 1,457,614 | +1.77(+2.75%) |
Dec 03, 2015 | 64.80 | 65.33 | 63.88 | 64.27 | 1,885,633 | +0.38(+0.59%) |
Dec 02, 2015 | 65.07 | 65.88 | 63.75 | 63.90 | 1,054,015 | -1.27(-1.95%) |
Dec 01, 2015 | 65.71 | 66.26 | 65.07 | 65.16 | 1,998,643 | -0.55(-0.84%) |
Nov 30, 2015 | 65.28 | 65.81 | 64.87 | 65.71 | 1,589,512 | +0.39(+0.59%) |
Nov 27, 2015 | 65.02 | 65.51 | 64.42 | 65.33 | 337,890 | +0.32(+0.50%) |
Nov 25, 2015 | 65.52 | 65.00 | 65.00 | 65.00 | 1,076,505 | -0.49(-0.75%) |
Nov 24, 2015 | 64.70 | 65.55 | 64.18 | 65.49 | 1,094,168 | +0.51(+0.79%) |
Nov 23, 2015 | 65.57 | 66.17 | 64.87 | 64.98 | 898,190 | -0.62(-0.95%) |
Nov 20, 2015 | 65.00 | 65.93 | 64.86 | 65.61 | 1,016,012 | +0.97(+1.51%) |
Nov 19, 2015 | 64.54 | 64.76 | 63.87 | 64.63 | 763,019 | +0.05(+0.07%) |
Nov 18, 2015 | 62.69 | 64.66 | 62.57 | 64.59 | 919,945 | +2.11(+3.37%) |
Nov 17, 2015 | 62.79 | 63.19 | 62.10 | 62.48 | 661,507 | -0.14(-0.23%) |
Nov 16, 2015 | 62.17 | 62.85 | 61.78 | 62.62 | 728,867 | +0.34(+0.55%) |
Nov 13, 2015 | 61.89 | 62.59 | 61.34 | 62.28 | 698,976 | +0.47(+0.76%) |
Nov 12, 2015 | 63.95 | 64.07 | 61.78 | 61.81 | 985,500 | -2.61(-4.05%) |
Nov 11, 2015 | 64.19 | 64.54 | 63.84 | 64.42 | 563,731 | +0.39(+0.61%) |
Nov 10, 2015 | 63.17 | 64.05 | 62.43 | 64.03 | 881,178 | +1.35(+2.16%) |
Nov 09, 2015 | 64.07 | 64.07 | 62.54 | 62.68 | 1,248,648 | -1.36(-2.12%) |
Nov 06, 2015 | 63.70 | 64.31 | 62.93 | 64.04 | 627,378 | -0.01(-0.01%) |
Nov 05, 2015 | 63.80 | 64.23 | 63.34 | 64.05 | 744,848 | +0.35(+0.55%) |
Nov 04, 2015 | 64.12 | 64.43 | 63.44 | 63.70 | 940,112 | -0.38(-0.59%) |
Nov 03, 2015 | 66.19 | 66.32 | 64.02 | 64.08 | 1,058,852 | -2.29(-3.45%) |
Nov 02, 2015 | 64.77 | 66.60 | 64.73 | 66.36 | 1,354,142 | +1.64(+2.54%) |
Oct 30, 2015 | 63.91 | 65.52 | 63.61 | 64.72 | 1,545,850 | +1.11(+1.75%) |
Oct 29, 2015 | 63.39 | 64.36 | 62.68 | 63.60 | 926,286 | -0.60(-0.94%) |
Oct 28, 2015 | 63.80 | 64.35 | 63.37 | 64.21 | 932,503 | +0.44(+0.70%) |
Oct 27, 2015 | 63.54 | 63.95 | 62.92 | 63.77 | 821,352 | -0.24(-0.37%) |
Oct 26, 2015 | 63.90 | 64.54 | 63.88 | 64.00 | 1,080,790 | -0.09(-0.13%) |
Oct 23, 2015 | 64.92 | 65.27 | 64.04 | 64.09 | 1,334,201 | -0.56(-0.86%) |
Oct 22, 2015 | 63.00 | 64.68 | 62.65 | 64.64 | 1,651,632 | +2.17(+3.48%) |
Oct 21, 2015 | 63.30 | 63.70 | 62.42 | 62.47 | 1,212,346 | -0.89(-1.40%) |
Oct 20, 2015 | 62.93 | 63.88 | 62.77 | 63.36 | 1,324,974 | +0.43(+0.69%) |
Oct 19, 2015 | 62.92 | 63.24 | 62.59 | 62.92 | 798,661 | -0.32(-0.51%) |
Oct 16, 2015 | 62.97 | 63.26 | 62.49 | 63.25 | 1,212,102 | +0.40(+0.63%) |
Oct 15, 2015 | 62.72 | 63.06 | 61.48 | 62.85 | 1,245,301 | +0.23(+0.36%) |
Oct 14, 2015 | 62.37 | 62.98 | 62.03 | 62.62 | 1,321,318 | +0.25(+0.39%) |
Oct 13, 2015 | 62.64 | 63.26 | 62.24 | 62.38 | 843,719 | -0.72(-1.14%) |
Oct 12, 2015 | 62.72 | 63.37 | 62.29 | 63.09 | 591,757 | +0.23(+0.36%) |
Oct 09, 2015 | 63.47 | 63.49 | 62.33 | 62.87 | 740,476 | +0.42(+0.67%) |
Oct 08, 2015 | 60.83 | 62.62 | 60.50 | 62.45 | 692,916 | +1.45(+2.39%) |
Oct 07, 2015 | 59.59 | 61.16 | 59.59 | 61.00 | 1,044,374 | +1.09(+1.81%) |
Oct 06, 2015 | 61.37 | 61.40 | 59.81 | 59.91 | 1,029,612 | -1.22(-1.99%) |
Oct 05, 2015 | 61.00 | 61.39 | 60.53 | 61.13 | 882,881 | +0.60(+1.00%) |
Oct 02, 2015 | 58.95 | 60.55 | 58.61 | 60.52 | 959,891 | +0.87(+1.46%) |