Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 54.50 | 53.25 | 53.25 | 53.25 | 4,700 | -0.76(-1.41%) |
Dec 30, 2015 | 54.04 | 54.07 | 54.00 | 54.01 | 1,207 | -0.67(-1.23%) |
Dec 29, 2015 | 55.22 | 55.22 | 54.00 | 54.68 | 2,664 | -0.32(-0.58%) |
Dec 28, 2015 | 54.94 | 55.00 | 54.50 | 55.00 | 1,087 | +0.30(+0.55%) |
Dec 24, 2015 | 55.25 | 54.70 | 54.70 | 54.70 | 700 | -0.57(-1.04%) |
Dec 23, 2015 | 54.64 | 55.27 | 54.64 | 55.27 | 981 | +0.57(+1.05%) |
Dec 22, 2015 | 55.25 | 55.25 | 54.62 | 54.70 | 936 | +0.45(+0.83%) |
Dec 21, 2015 | 55.50 | 55.50 | 54.25 | 54.25 | 1,970 | -0.91(-1.65%) |
Dec 18, 2015 | 55.25 | 56.00 | 54.57 | 55.16 | 5,436 | +0.86(+1.58%) |
Dec 17, 2015 | 54.01 | 55.49 | 54.01 | 54.30 | 3,769 | -0.40(-0.73%) |
Dec 16, 2015 | 54.71 | 54.71 | 53.05 | 54.70 | 5,111 | +0.90(+1.67%) |
Dec 15, 2015 | 52.75 | 53.80 | 52.06 | 53.80 | 1,590 | +0.50(+0.94%) |
Dec 14, 2015 | 53.65 | 54.00 | 53.28 | 53.30 | 4,033 | -1.88(-3.41%) |
Dec 11, 2015 | 55.21 | 55.50 | 54.50 | 55.18 | 7,226 | -1.18(-2.09%) |
Dec 10, 2015 | 57.00 | 57.25 | 56.21 | 56.36 | 7,118 | -1.35(-2.34%) |
Dec 09, 2015 | 57.63 | 58.64 | 56.63 | 57.71 | 980 | +0.00(+0.00%) |
Dec 08, 2015 | 57.97 | 57.97 | 57.71 | 57.71 | 626 | -0.35(-0.60%) |
Dec 07, 2015 | 60.04 | 60.50 | 57.29 | 58.06 | 3,215 | -2.92(-4.79%) |
Dec 04, 2015 | 61.01 | 61.01 | 60.50 | 60.98 | 4,452 | -0.03(-0.05%) |
Dec 03, 2015 | 61.01 | 61.01 | 61.01 | 61.01 | 428 | -0.64(-1.04%) |
Dec 02, 2015 | 61.79 | 61.79 | 61.00 | 61.65 | 1,533 | -0.50(-0.80%) |
Dec 01, 2015 | 62.00 | 62.24 | 62.00 | 62.15 | 797 | +0.32(+0.52%) |
Nov 30, 2015 | 65.50 | 65.50 | 61.50 | 61.83 | 5,269 | -1.44(-2.28%) |
Nov 25, 2015 | 62.00 | 63.27 | 60.00 | 63.27 | 42 | +0.32(+0.51%) |
Nov 24, 2015 | 63.09 | 63.11 | 62.55 | 62.95 | 1,742 | -2.05(-3.15%) |
Nov 23, 2015 | 67.00 | 67.00 | 65.00 | 65.00 | 584 | -2.25(-3.35%) |
Nov 20, 2015 | 66.50 | 67.25 | 65.54 | 67.25 | 375 | +1.60(+2.44%) |
Nov 19, 2015 | 65.65 | 65.65 | 65.65 | 65.65 | 360 | -0.35(-0.53%) |
Nov 18, 2015 | 66.01 | 66.01 | 65.00 | 66.00 | 1,045 | -3.00(-4.35%) |
Nov 17, 2015 | 68.00 | 69.00 | 68.00 | 69.00 | 833 | +0.65(+0.95%) |
Nov 16, 2015 | 67.08 | 70.05 | 67.08 | 68.35 | 8,863 | +3.60(+5.56%) |
Nov 13, 2015 | 65.21 | 65.21 | 64.50 | 64.75 | 1,537 | -0.50(-0.77%) |
Nov 12, 2015 | 64.51 | 65.49 | 64.50 | 65.25 | 1,258 | -0.27(-0.41%) |
Nov 11, 2015 | 65.52 | 65.52 | 65.52 | 65.52 | 198 | +0.01(+0.02%) |
Nov 10, 2015 | 65.51 | 65.51 | 65.51 | 65.51 | 266 | +0.91(+1.41%) |
Nov 09, 2015 | 65.50 | 65.50 | 64.54 | 64.60 | 2,996 | -0.90(-1.37%) |
Nov 06, 2015 | 64.01 | 65.50 | 64.00 | 65.50 | 1,548 | +1.00(+1.55%) |
Nov 05, 2015 | 64.50 | 64.50 | 64.50 | 64.50 | 1,010 | +0.50(+0.78%) |
Nov 04, 2015 | 64.00 | 64.44 | 63.01 | 64.00 | 4,052 | +0.98(+1.56%) |
Nov 03, 2015 | 64.40 | 64.99 | 63.02 | 63.02 | 2,024 | -0.97(-1.52%) |
Nov 02, 2015 | 63.15 | 64.24 | 63.15 | 63.99 | 5,847 | -0.26(-0.40%) |
Oct 30, 2015 | 65.25 | 65.25 | 63.02 | 64.25 | 3,293 | -1.12(-1.71%) |
Oct 29, 2015 | 64.61 | 65.37 | 64.61 | 65.37 | 637 | -1.34(-2.01%) |
Oct 28, 2015 | 66.00 | 67.00 | 64.99 | 66.71 | 4,372 | +1.71(+2.63%) |
Oct 27, 2015 | 66.05 | 66.05 | 65.00 | 65.00 | 19,012 | -1.72(-2.57%) |
Oct 26, 2015 | 68.72 | 68.72 | 66.72 | 66.72 | 953 | +0.08(+0.11%) |
Oct 23, 2015 | 65.00 | 66.64 | 65.00 | 66.64 | 1,704 | +2.25(+3.49%) |
Oct 22, 2015 | 63.00 | 64.39 | 63.00 | 64.39 | 941 | -0.87(-1.33%) |
Oct 21, 2015 | 66.88 | 66.88 | 65.00 | 65.26 | 1,499 | -1.77(-2.64%) |
Oct 20, 2015 | 64.02 | 69.00 | 64.02 | 67.03 | 6,045 | +0.03(+0.04%) |
Oct 19, 2015 | 66.86 | 67.00 | 66.86 | 67.00 | 1,239 | +0.25(+0.37%) |
Oct 16, 2015 | 66.75 | 66.75 | 66.75 | 66.75 | 308 | +0.50(+0.75%) |
Oct 15, 2015 | 63.50 | 66.25 | 63.50 | 66.25 | 951 | +2.23(+3.48%) |
Oct 14, 2015 | 64.85 | 65.25 | 62.91 | 64.02 | 5,896 | -2.03(-3.07%) |
Oct 13, 2015 | 66.05 | 66.05 | 66.05 | 66.05 | 677 | -1.40(-2.08%) |
Oct 12, 2015 | 66.25 | 67.45 | 66.25 | 67.45 | 651 | +0.48(+0.72%) |
Oct 09, 2015 | 66.10 | 66.97 | 66.10 | 66.97 | 1,352 | +1.00(+1.52%) |
Oct 08, 2015 | 67.87 | 68.62 | 65.97 | 65.97 | 3,910 | +0.12(+0.18%) |
Oct 07, 2015 | 65.50 | 66.00 | 65.30 | 65.85 | 5,165 | +2.10(+3.29%) |
Oct 06, 2015 | 64.50 | 64.75 | 63.26 | 63.75 | 5,528 | -1.24(-1.91%) |
Oct 05, 2015 | 61.50 | 65.00 | 61.50 | 64.99 | 3,108 | +2.51(+4.02%) |
Oct 02, 2015 | 62.48 | 62.48 | 62.48 | 62.48 | 371 | -0.02(-0.03%) |