Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 65.96 | 65.11 | 65.11 | 65.11 | 121,200 | -1.19(-1.79%) |
Dec 30, 2015 | 66.57 | 66.76 | 65.99 | 66.30 | 85,473 | -0.39(-0.58%) |
Dec 29, 2015 | 67.03 | 67.54 | 65.93 | 66.69 | 75,915 | +0.11(+0.17%) |
Dec 28, 2015 | 66.78 | 67.05 | 65.64 | 66.58 | 76,480 | -0.40(-0.60%) |
Dec 24, 2015 | 66.90 | 66.98 | 66.98 | 66.98 | 66,500 | +0.08(+0.12%) |
Dec 23, 2015 | 67.40 | 67.92 | 66.46 | 66.90 | 78,344 | -0.21(-0.31%) |
Dec 22, 2015 | 65.73 | 67.47 | 65.32 | 67.11 | 156,125 | +1.63(+2.49%) |
Dec 21, 2015 | 64.28 | 65.70 | 63.71 | 65.48 | 101,034 | +1.67(+2.62%) |
Dec 18, 2015 | 65.36 | 66.01 | 63.44 | 63.81 | 701,310 | -1.92(-2.92%) |
Dec 17, 2015 | 66.34 | 66.69 | 65.56 | 65.73 | 102,692 | -0.51(-0.77%) |
Dec 16, 2015 | 66.48 | 66.57 | 65.33 | 66.24 | 98,973 | +0.09(+0.14%) |
Dec 15, 2015 | 65.60 | 66.85 | 65.22 | 66.15 | 112,951 | +1.04(+1.60%) |
Dec 14, 2015 | 64.93 | 66.59 | 64.42 | 65.11 | 119,023 | +0.11(+0.17%) |
Dec 11, 2015 | 64.48 | 65.73 | 64.39 | 65.00 | 143,635 | -0.48(-0.73%) |
Dec 10, 2015 | 64.78 | 65.99 | 64.46 | 65.48 | 155,730 | +0.80(+1.24%) |
Dec 09, 2015 | 66.34 | 66.93 | 64.63 | 64.68 | 166,349 | -1.58(-2.38%) |
Dec 08, 2015 | 66.01 | 67.01 | 65.78 | 66.26 | 106,827 | -0.60(-0.90%) |
Dec 07, 2015 | 67.85 | 68.36 | 66.57 | 66.86 | 158,771 | -1.47(-2.15%) |
Dec 04, 2015 | 67.66 | 69.39 | 67.53 | 68.33 | 204,483 | +0.64(+0.95%) |
Dec 03, 2015 | 68.26 | 68.47 | 67.06 | 67.69 | 95,501 | -0.08(-0.12%) |
Dec 02, 2015 | 68.00 | 68.68 | 67.58 | 67.77 | 91,540 | -0.33(-0.48%) |
Dec 01, 2015 | 68.23 | 68.64 | 67.55 | 68.10 | 110,927 | +0.18(+0.27%) |
Nov 30, 2015 | 68.00 | 68.50 | 67.67 | 67.92 | 150,486 | +0.07(+0.10%) |
Nov 27, 2015 | 67.14 | 68.62 | 66.80 | 67.85 | 49,006 | +0.61(+0.91%) |
Nov 25, 2015 | 67.47 | 67.24 | 67.24 | 67.24 | 74,900 | -0.17(-0.25%) |
Nov 24, 2015 | 65.52 | 67.87 | 65.30 | 67.41 | 143,845 | +1.60(+2.43%) |
Nov 23, 2015 | 66.72 | 67.38 | 65.14 | 65.81 | 144,330 | -1.01(-1.51%) |
Nov 20, 2015 | 66.39 | 67.08 | 64.58 | 66.82 | 248,403 | +0.81(+1.23%) |
Nov 19, 2015 | 64.22 | 66.18 | 63.90 | 66.01 | 278,134 | +1.52(+2.36%) |
Nov 18, 2015 | 63.18 | 64.75 | 63.10 | 64.49 | 114,741 | +1.25(+1.98%) |
Nov 17, 2015 | 62.75 | 64.09 | 62.66 | 63.24 | 202,306 | +0.55(+0.88%) |
Nov 16, 2015 | 61.23 | 62.72 | 61.23 | 62.69 | 97,666 | +1.63(+2.67%) |
Nov 13, 2015 | 61.09 | 62.01 | 60.73 | 61.06 | 89,304 | -0.50(-0.81%) |
Nov 12, 2015 | 61.80 | 62.79 | 61.40 | 61.56 | 101,912 | -0.55(-0.89%) |
Nov 11, 2015 | 62.98 | 63.53 | 62.09 | 62.11 | 113,083 | -1.10(-1.74%) |
Nov 10, 2015 | 62.79 | 63.70 | 62.64 | 63.21 | 115,647 | -0.08(-0.13%) |
Nov 09, 2015 | 62.97 | 63.71 | 61.94 | 63.29 | 148,109 | -0.48(-0.75%) |
Nov 06, 2015 | 61.92 | 64.11 | 60.12 | 63.77 | 161,345 | +1.02(+1.63%) |
Nov 05, 2015 | 66.00 | 69.67 | 62.51 | 62.75 | 509,771 | +6.86(+12.27%) |
Nov 04, 2015 | 56.30 | 56.30 | 55.00 | 55.89 | 110,009 | -0.45(-0.80%) |
Nov 03, 2015 | 55.50 | 56.75 | 55.32 | 56.34 | 99,195 | +0.46(+0.82%) |
Nov 02, 2015 | 54.04 | 56.02 | 54.04 | 55.88 | 108,516 | +1.68(+3.10%) |
Oct 30, 2015 | 54.68 | 54.94 | 54.14 | 54.20 | 158,325 | -0.53(-0.97%) |
Oct 29, 2015 | 54.88 | 55.23 | 54.46 | 54.73 | 107,763 | -0.52(-0.94%) |
Oct 28, 2015 | 52.72 | 55.26 | 52.72 | 55.25 | 137,734 | +2.79(+5.32%) |
Oct 27, 2015 | 52.38 | 53.47 | 52.17 | 52.46 | 122,062 | -0.23(-0.44%) |
Oct 26, 2015 | 54.24 | 57.45 | 52.37 | 52.69 | 159,686 | -1.80(-3.30%) |
Oct 23, 2015 | 54.58 | 55.05 | 54.00 | 54.49 | 109,330 | +0.48(+0.89%) |
Oct 22, 2015 | 54.02 | 55.29 | 53.56 | 54.01 | 126,956 | +0.29(+0.54%) |
Oct 21, 2015 | 55.67 | 55.67 | 53.67 | 53.72 | 138,187 | -1.66(-3.00%) |
Oct 20, 2015 | 54.91 | 55.69 | 54.57 | 55.38 | 168,782 | +0.37(+0.67%) |
Oct 19, 2015 | 55.55 | 55.91 | 54.97 | 55.01 | 115,955 | -0.99(-1.77%) |
Oct 16, 2015 | 57.62 | 57.62 | 55.54 | 56.00 | 104,708 | -1.41(-2.46%) |
Oct 15, 2015 | 56.81 | 57.87 | 56.02 | 57.41 | 97,574 | +0.81(+1.43%) |
Oct 14, 2015 | 57.02 | 57.46 | 56.37 | 56.60 | 99,763 | -0.43(-0.75%) |
Oct 13, 2015 | 57.45 | 58.28 | 56.80 | 57.03 | 85,847 | -0.85(-1.47%) |
Oct 12, 2015 | 57.98 | 58.69 | 57.33 | 57.88 | 119,719 | +0.07(+0.12%) |
Oct 09, 2015 | 58.34 | 59.36 | 57.45 | 57.81 | 64,952 | -0.32(-0.55%) |
Oct 08, 2015 | 57.46 | 58.29 | 57.15 | 58.13 | 105,938 | +0.59(+1.03%) |
Oct 07, 2015 | 56.81 | 58.16 | 56.67 | 57.54 | 124,515 | +1.01(+1.79%) |
Oct 06, 2015 | 56.70 | 57.06 | 56.22 | 56.53 | 105,997 | -0.17(-0.30%) |
Oct 05, 2015 | 55.01 | 56.70 | 54.69 | 56.70 | 149,998 | +2.02(+3.69%) |
Oct 02, 2015 | 52.65 | 54.82 | 52.15 | 54.68 | 123,429 | +1.59(+2.99%) |