Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.13 | 60.93 | 60.93 | 60.93 | 1,353,900 | -1.32(-2.12%) |
Dec 30, 2015 | 62.26 | 63.16 | 61.93 | 62.25 | 929,914 | +0.03(+0.05%) |
Dec 29, 2015 | 62.11 | 62.81 | 61.95 | 62.22 | 1,004,250 | +0.36(+0.58%) |
Dec 28, 2015 | 61.68 | 61.96 | 61.20 | 61.86 | 989,124 | +0.01(+0.02%) |
Dec 24, 2015 | 62.03 | 61.85 | 61.85 | 61.85 | 417,300 | -0.19(-0.31%) |
Dec 23, 2015 | 61.23 | 62.19 | 60.84 | 62.04 | 1,045,282 | +1.05(+1.73%) |
Dec 22, 2015 | 60.64 | 61.23 | 59.84 | 60.98 | 1,107,167 | +0.83(+1.37%) |
Dec 21, 2015 | 59.66 | 60.63 | 59.53 | 60.16 | 1,554,685 | +0.64(+1.08%) |
Dec 18, 2015 | 60.45 | 60.90 | 59.48 | 59.52 | 4,337,810 | -1.22(-2.01%) |
Dec 17, 2015 | 61.94 | 62.10 | 60.74 | 60.74 | 1,702,460 | -1.19(-1.92%) |
Dec 16, 2015 | 61.36 | 62.03 | 60.95 | 61.93 | 1,666,038 | +0.84(+1.38%) |
Dec 15, 2015 | 61.21 | 62.27 | 60.82 | 61.09 | 1,740,325 | +0.35(+0.58%) |
Dec 14, 2015 | 60.87 | 61.25 | 59.84 | 60.74 | 2,311,398 | -0.36(-0.59%) |
Dec 11, 2015 | 62.78 | 63.10 | 60.83 | 61.10 | 1,840,934 | -2.14(-3.38%) |
Dec 10, 2015 | 63.23 | 63.92 | 63.03 | 63.24 | 1,211,825 | -0.01(-0.02%) |
Dec 09, 2015 | 63.82 | 64.51 | 62.80 | 63.25 | 1,364,928 | -0.71(-1.11%) |
Dec 08, 2015 | 63.25 | 64.27 | 62.64 | 63.96 | 1,488,371 | +0.21(+0.33%) |
Dec 07, 2015 | 65.50 | 65.73 | 63.37 | 63.75 | 1,987,168 | -1.54(-2.36%) |
Dec 04, 2015 | 64.66 | 65.78 | 64.26 | 65.29 | 1,885,980 | +0.88(+1.37%) |
Dec 03, 2015 | 64.86 | 64.99 | 64.19 | 64.41 | 4,277,062 | -0.14(-0.22%) |
Dec 02, 2015 | 64.53 | 64.99 | 64.17 | 64.55 | 3,217,391 | -0.17(-0.26%) |
Dec 01, 2015 | 63.58 | 64.77 | 63.58 | 64.72 | 1,927,122 | +1.25(+1.97%) |
Nov 30, 2015 | 63.02 | 63.89 | 62.78 | 63.47 | 2,137,071 | +0.42(+0.67%) |
Nov 27, 2015 | 63.04 | 63.26 | 62.69 | 63.05 | 674,381 | +0.13(+0.21%) |
Nov 25, 2015 | 63.17 | 62.92 | 62.92 | 62.92 | 1,220,500 | -0.16(-0.25%) |
Nov 24, 2015 | 62.24 | 63.35 | 62.04 | 63.08 | 1,882,985 | +0.37(+0.59%) |
Nov 23, 2015 | 60.42 | 63.27 | 60.42 | 62.71 | 2,903,747 | +2.16(+3.57%) |
Nov 20, 2015 | 60.55 | 60.88 | 58.55 | 60.55 | 7,665,544 | -1.84(-2.95%) |
Nov 19, 2015 | 61.47 | 62.65 | 61.04 | 62.39 | 3,593,963 | +1.14(+1.86%) |
Nov 18, 2015 | 61.28 | 61.61 | 60.10 | 61.25 | 3,014,368 | +0.00(+0.00%) |
Nov 17, 2015 | 61.17 | 62.40 | 60.87 | 61.25 | 2,976,551 | +0.32(+0.53%) |
Nov 16, 2015 | 60.78 | 61.72 | 60.07 | 60.93 | 4,054,679 | +0.48(+0.79%) |
Nov 13, 2015 | 61.60 | 61.71 | 60.18 | 60.45 | 3,337,991 | -1.30(-2.11%) |
Nov 12, 2015 | 62.00 | 62.42 | 61.38 | 61.75 | 3,752,644 | -0.37(-0.60%) |
Nov 11, 2015 | 63.51 | 63.64 | 62.09 | 62.12 | 4,474,430 | -1.24(-1.96%) |
Nov 10, 2015 | 61.88 | 63.37 | 61.82 | 63.36 | 3,786,620 | -0.15(-0.24%) |
Nov 09, 2015 | 62.54 | 63.61 | 62.39 | 63.51 | 3,820,182 | -0.37(-0.58%) |
Nov 06, 2015 | 62.80 | 63.92 | 62.24 | 63.88 | 4,828,173 | +0.39(+0.61%) |
Nov 05, 2015 | 61.00 | 63.72 | 61.00 | 63.49 | 12,562,533 | +5.66(+9.79%) |
Nov 04, 2015 | 57.90 | 58.11 | 57.48 | 57.83 | 2,243,086 | -0.10(-0.17%) |
Nov 03, 2015 | 56.90 | 58.56 | 56.63 | 57.93 | 2,857,284 | +1.04(+1.83%) |
Nov 02, 2015 | 55.51 | 57.03 | 55.16 | 56.89 | 3,198,017 | +1.70(+3.08%) |
Oct 30, 2015 | 53.07 | 55.60 | 53.00 | 55.19 | 3,081,987 | +0.13(+0.24%) |
Oct 29, 2015 | 55.21 | 55.31 | 54.82 | 55.06 | 2,054,933 | -0.44(-0.79%) |
Oct 28, 2015 | 54.24 | 55.82 | 53.95 | 55.50 | 3,951,354 | +1.40(+2.59%) |
Oct 27, 2015 | 53.44 | 54.13 | 53.18 | 54.10 | 3,133,666 | +0.49(+0.91%) |
Oct 26, 2015 | 53.24 | 53.67 | 52.94 | 53.61 | 3,245,609 | +1.22(+2.33%) |
Oct 23, 2015 | 52.80 | 52.84 | 51.86 | 52.39 | 2,569,054 | -0.20(-0.38%) |
Oct 22, 2015 | 51.50 | 53.32 | 51.50 | 52.59 | 2,456,343 | +1.46(+2.86%) |
Oct 21, 2015 | 52.34 | 52.39 | 51.08 | 51.13 | 1,692,557 | -0.87(-1.67%) |
Oct 20, 2015 | 51.99 | 52.34 | 51.69 | 52.00 | 2,466,624 | -0.44(-0.84%) |
Oct 19, 2015 | 51.91 | 52.74 | 51.66 | 52.44 | 3,104,103 | +0.40(+0.77%) |
Oct 16, 2015 | 52.37 | 52.54 | 51.57 | 52.04 | 3,564,670 | -0.12(-0.23%) |
Oct 15, 2015 | 51.53 | 52.38 | 51.53 | 52.16 | 1,869,795 | +0.79(+1.54%) |
Oct 14, 2015 | 52.10 | 52.15 | 51.24 | 51.37 | 2,647,867 | -0.71(-1.36%) |
Oct 13, 2015 | 51.42 | 52.53 | 51.02 | 52.08 | 4,986,405 | +0.53(+1.03%) |
Oct 12, 2015 | 51.38 | 51.77 | 50.78 | 51.55 | 4,496,355 | -0.02(-0.04%) |
Oct 09, 2015 | 47.41 | 51.67 | 47.39 | 51.57 | 9,182,547 | +4.26(+9.00%) |
Oct 08, 2015 | 45.88 | 47.41 | 45.87 | 47.31 | 3,120,639 | +1.41(+3.07%) |
Oct 07, 2015 | 44.83 | 45.96 | 44.80 | 45.90 | 3,918,588 | +1.10(+2.46%) |
Oct 06, 2015 | 44.21 | 44.84 | 43.77 | 44.80 | 4,756,410 | +0.51(+1.15%) |
Oct 05, 2015 | 44.30 | 44.57 | 43.99 | 44.29 | 2,982,057 | +0.29(+0.66%) |
Oct 02, 2015 | 42.60 | 44.01 | 42.06 | 44.00 | 4,404,520 | +0.86(+1.99%) |