Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 66.14 | 65.79 | 65.79 | 65.79 | 2,609,870 | -0.62(-0.94%) |
Dec 30, 2015 | 66.79 | 66.82 | 66.34 | 66.41 | 1,527,863 | -0.47(-0.70%) |
Dec 29, 2015 | 66.75 | 66.98 | 66.66 | 66.88 | 1,430,308 | +0.61(+0.93%) |
Dec 28, 2015 | 66.22 | 66.27 | 65.87 | 66.26 | 1,807,775 | -0.23(-0.35%) |
Dec 24, 2015 | 66.55 | 66.50 | 66.50 | 66.50 | 1,092,794 | -0.12(-0.18%) |
Dec 23, 2015 | 66.11 | 66.64 | 65.99 | 66.62 | 1,664,722 | +0.94(+1.44%) |
Dec 22, 2015 | 65.31 | 65.78 | 64.91 | 65.67 | 2,318,133 | +0.72(+1.11%) |
Dec 21, 2015 | 64.92 | 65.05 | 64.47 | 64.96 | 2,923,427 | +0.49(+0.76%) |
Dec 18, 2015 | 65.42 | 65.42 | 64.47 | 64.47 | 2,714,852 | -1.15(-1.76%) |
Dec 17, 2015 | 66.68 | 66.68 | 65.60 | 65.62 | 2,082,398 | -0.95(-1.43%) |
Dec 16, 2015 | 66.07 | 66.68 | 65.60 | 66.57 | 4,854,306 | +0.96(+1.47%) |
Dec 15, 2015 | 65.24 | 65.88 | 65.24 | 65.61 | 3,684,003 | +0.89(+1.37%) |
Dec 14, 2015 | 64.47 | 64.71 | 63.88 | 64.72 | 3,557,532 | +0.31(+0.49%) |
Dec 11, 2015 | 64.85 | 65.11 | 64.32 | 64.41 | 2,513,257 | -1.22(-1.86%) |
Dec 10, 2015 | 65.54 | 66.14 | 65.40 | 65.63 | 1,663,060 | +0.14(+0.22%) |
Dec 09, 2015 | 65.60 | 66.48 | 65.07 | 65.48 | 2,482,432 | -0.27(-0.41%) |
Dec 08, 2015 | 65.82 | 66.20 | 65.52 | 65.76 | 1,427,158 | -0.69(-1.04%) |
Dec 07, 2015 | 66.69 | 66.69 | 66.06 | 66.44 | 3,253,276 | -0.41(-0.61%) |
Dec 04, 2015 | 65.76 | 66.97 | 65.71 | 66.85 | 1,622,624 | +1.28(+1.95%) |
Dec 03, 2015 | 66.66 | 66.68 | 65.36 | 65.57 | 1,831,795 | -0.90(-1.35%) |
Dec 02, 2015 | 67.26 | 67.31 | 66.37 | 66.47 | 1,342,014 | -0.79(-1.18%) |
Dec 01, 2015 | 66.80 | 67.29 | 66.69 | 67.26 | 1,976,487 | +0.71(+1.07%) |
Nov 30, 2015 | 66.76 | 66.83 | 66.51 | 66.55 | 811,607 | -0.15(-0.23%) |
Nov 27, 2015 | 66.61 | 66.80 | 66.49 | 66.70 | 557,709 | +0.09(+0.13%) |
Nov 25, 2015 | 66.66 | 66.61 | 66.61 | 66.61 | 944,307 | -0.08(-0.12%) |
Nov 24, 2015 | 66.23 | 66.86 | 66.07 | 66.69 | 1,817,926 | +0.18(+0.28%) |
Nov 23, 2015 | 66.64 | 66.81 | 66.39 | 66.51 | 2,130,985 | -0.12(-0.18%) |
Nov 20, 2015 | 66.85 | 67.00 | 66.51 | 66.63 | 873,985 | +0.05(+0.07%) |
Nov 19, 2015 | 66.63 | 66.72 | 66.43 | 66.58 | 1,008,687 | -0.06(-0.08%) |
Nov 18, 2015 | 65.81 | 66.71 | 65.81 | 66.64 | 1,090,741 | +0.96(+1.46%) |
Nov 17, 2015 | 65.91 | 66.21 | 65.51 | 65.68 | 1,291,127 | -0.14(-0.21%) |
Nov 16, 2015 | 64.69 | 65.81 | 64.69 | 65.81 | 1,745,115 | +1.04(+1.61%) |
Nov 13, 2015 | 65.02 | 65.24 | 64.71 | 64.77 | 1,313,625 | -0.46(-0.71%) |
Nov 12, 2015 | 65.90 | 65.93 | 65.23 | 65.23 | 2,106,314 | -1.03(-1.55%) |
Nov 11, 2015 | 66.64 | 66.64 | 66.24 | 66.26 | 712,566 | -0.22(-0.33%) |
Nov 10, 2015 | 66.20 | 66.55 | 66.08 | 66.48 | 956,468 | +0.18(+0.27%) |
Nov 09, 2015 | 66.78 | 66.78 | 65.98 | 66.30 | 1,060,326 | -0.63(-0.95%) |
Nov 06, 2015 | 66.90 | 66.99 | 66.41 | 66.93 | 822,412 | +0.05(+0.07%) |
Nov 05, 2015 | 66.96 | 67.11 | 66.60 | 66.89 | 1,573,306 | -0.09(-0.13%) |
Nov 04, 2015 | 67.33 | 67.34 | 66.79 | 66.97 | 1,019,705 | -0.21(-0.31%) |
Nov 03, 2015 | 66.85 | 67.41 | 66.78 | 67.18 | 1,028,120 | +0.14(+0.22%) |
Nov 02, 2015 | 66.36 | 67.12 | 66.29 | 67.04 | 2,050,840 | +0.85(+1.28%) |
Oct 30, 2015 | 66.60 | 66.71 | 66.19 | 66.19 | 1,036,575 | -0.41(-0.61%) |
Oct 29, 2015 | 66.56 | 66.76 | 66.41 | 66.60 | 770,366 | -0.26(-0.38%) |
Oct 28, 2015 | 66.06 | 66.85 | 65.92 | 66.85 | 1,606,455 | +0.88(+1.34%) |
Oct 27, 2015 | 66.00 | 66.10 | 65.73 | 65.97 | 1,033,320 | -0.20(-0.30%) |
Oct 26, 2015 | 66.36 | 66.38 | 66.07 | 66.17 | 1,065,525 | -0.25(-0.37%) |
Oct 23, 2015 | 66.30 | 66.54 | 66.07 | 66.42 | 1,339,535 | +0.66(+1.00%) |
Oct 22, 2015 | 64.94 | 65.88 | 64.94 | 65.76 | 1,737,976 | +1.10(+1.70%) |
Oct 21, 2015 | 65.17 | 65.29 | 64.61 | 64.67 | 1,152,210 | -0.42(-0.64%) |
Oct 20, 2015 | 64.94 | 65.27 | 64.84 | 65.08 | 1,001,285 | +0.02(+0.04%) |
Oct 19, 2015 | 64.92 | 65.08 | 64.79 | 65.06 | 952,284 | -0.11(-0.17%) |
Oct 16, 2015 | 65.04 | 65.19 | 64.76 | 65.17 | 1,765,653 | +0.29(+0.44%) |
Oct 15, 2015 | 64.08 | 64.88 | 64.00 | 64.88 | 1,894,874 | +0.93(+1.45%) |
Oct 14, 2015 | 64.21 | 64.39 | 63.83 | 63.95 | 1,007,390 | -0.32(-0.50%) |
Oct 13, 2015 | 64.30 | 64.79 | 64.20 | 64.27 | 1,074,296 | -0.34(-0.53%) |
Oct 12, 2015 | 64.51 | 64.64 | 64.39 | 64.62 | 1,028,660 | -0.03(-0.05%) |
Oct 09, 2015 | 64.83 | 64.96 | 64.42 | 64.65 | 1,493,210 | -0.09(-0.14%) |
Oct 08, 2015 | 63.94 | 64.83 | 63.90 | 64.74 | 1,570,229 | +0.62(+0.96%) |
Oct 07, 2015 | 63.92 | 64.27 | 63.54 | 64.12 | 1,114,604 | +0.56(+0.88%) |
Oct 06, 2015 | 63.70 | 63.86 | 63.38 | 63.56 | 1,432,121 | -0.10(-0.16%) |
Oct 05, 2015 | 62.88 | 63.74 | 62.87 | 63.66 | 2,419,172 | +1.31(+2.09%) |
Oct 02, 2015 | 60.81 | 62.38 | 60.60 | 62.36 | 2,911,470 | +0.80(+1.30%) |