Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 59.79 | 59.83 | 59.83 | 59.83 | 173,634 | +0.33(+0.55%) |
Dec 30, 2015 | 59.57 | 59.65 | 59.46 | 59.50 | 219,002 | -0.15(-0.25%) |
Dec 29, 2015 | 60.15 | 60.15 | 59.53 | 59.65 | 187,467 | -0.58(-0.97%) |
Dec 28, 2015 | 60.25 | 60.40 | 60.15 | 60.23 | 86,209 | +0.09(+0.14%) |
Dec 24, 2015 | 60.08 | 60.15 | 60.15 | 60.15 | 69,369 | +0.14(+0.24%) |
Dec 23, 2015 | 59.85 | 60.00 | 59.70 | 60.00 | 127,754 | -0.00(-0.00%) |
Dec 22, 2015 | 60.12 | 60.21 | 59.90 | 60.00 | 49,743 | -0.09(-0.15%) |
Dec 21, 2015 | 60.32 | 60.38 | 60.01 | 60.10 | 73,252 | -0.21(-0.34%) |
Dec 18, 2015 | 60.31 | 60.40 | 60.22 | 60.30 | 89,977 | -0.01(-0.02%) |
Dec 17, 2015 | 60.21 | 60.35 | 60.04 | 60.32 | 105,469 | +0.23(+0.38%) |
Dec 16, 2015 | 59.89 | 60.32 | 59.86 | 60.09 | 299,502 | +0.06(+0.11%) |
Dec 15, 2015 | 59.97 | 60.10 | 59.83 | 60.03 | 393,797 | -0.10(-0.16%) |
Dec 14, 2015 | 60.46 | 60.50 | 60.07 | 60.12 | 185,395 | -0.67(-1.11%) |
Dec 11, 2015 | 60.66 | 60.89 | 60.46 | 60.80 | 153,618 | +0.35(+0.57%) |
Dec 10, 2015 | 60.60 | 60.60 | 60.35 | 60.45 | 65,110 | +0.03(+0.05%) |
Dec 09, 2015 | 60.22 | 60.58 | 60.17 | 60.42 | 247,819 | -0.18(-0.30%) |
Dec 08, 2015 | 60.78 | 60.78 | 60.47 | 60.61 | 225,998 | -0.03(-0.05%) |
Dec 07, 2015 | 60.52 | 60.98 | 60.43 | 60.63 | 254,003 | +0.35(+0.58%) |
Dec 04, 2015 | 59.97 | 60.54 | 59.97 | 60.29 | 818,896 | +0.38(+0.63%) |
Dec 03, 2015 | 60.50 | 60.64 | 59.71 | 59.91 | 224,582 | -1.15(-1.89%) |
Dec 02, 2015 | 60.90 | 61.09 | 60.86 | 61.07 | 238,392 | -0.13(-0.22%) |
Dec 01, 2015 | 60.68 | 61.20 | 60.62 | 61.20 | 240,115 | +0.60(+0.99%) |
Nov 30, 2015 | 60.45 | 60.64 | 60.43 | 60.60 | 144,936 | +0.09(+0.15%) |
Nov 27, 2015 | 60.51 | 60.61 | 60.48 | 60.51 | 13,649 | +0.04(+0.06%) |
Nov 25, 2015 | 60.63 | 60.48 | 60.48 | 60.48 | 33,195 | +0.00(+0.00%) |
Nov 24, 2015 | 60.48 | 60.51 | 60.38 | 60.48 | 145,071 | +0.06(+0.09%) |
Nov 23, 2015 | 60.43 | 60.70 | 60.38 | 60.42 | 320,441 | -0.13(-0.21%) |
Nov 20, 2015 | 60.60 | 60.62 | 60.43 | 60.55 | 131,794 | -0.05(-0.08%) |
Nov 19, 2015 | 60.38 | 60.60 | 60.31 | 60.60 | 239,476 | +0.44(+0.73%) |
Nov 18, 2015 | 60.04 | 60.33 | 60.00 | 60.16 | 438,047 | +0.04(+0.07%) |
Nov 17, 2015 | 59.69 | 60.24 | 59.66 | 60.12 | 154,055 | +0.25(+0.41%) |
Nov 16, 2015 | 60.01 | 60.11 | 59.74 | 59.87 | 803,055 | -0.18(-0.31%) |
Nov 13, 2015 | 59.82 | 60.07 | 59.72 | 60.05 | 418,557 | +0.26(+0.44%) |
Nov 12, 2015 | 59.43 | 59.79 | 59.43 | 59.79 | 67,654 | +0.24(+0.40%) |
Nov 11, 2015 | 59.64 | 59.66 | 59.52 | 59.55 | 96,677 | -0.15(-0.25%) |
Nov 10, 2015 | 59.66 | 59.88 | 59.64 | 59.70 | 92,925 | +0.01(+0.02%) |
Nov 09, 2015 | 59.70 | 59.84 | 59.57 | 59.69 | 92,301 | -0.14(-0.24%) |
Nov 06, 2015 | 60.05 | 60.07 | 59.65 | 59.83 | 149,257 | -0.50(-0.83%) |
Nov 05, 2015 | 60.36 | 60.42 | 60.15 | 60.33 | 105,330 | -0.09(-0.15%) |
Nov 04, 2015 | 60.36 | 60.54 | 60.31 | 60.42 | 50,504 | +0.01(+0.01%) |
Nov 03, 2015 | 60.46 | 60.54 | 60.15 | 60.41 | 124,952 | -0.13(-0.22%) |
Nov 02, 2015 | 60.62 | 60.65 | 60.32 | 60.55 | 239,534 | -0.22(-0.35%) |
Oct 30, 2015 | 60.85 | 60.85 | 60.61 | 60.76 | 166,986 | +0.18(+0.30%) |
Oct 29, 2015 | 60.98 | 61.01 | 60.52 | 60.58 | 141,923 | -0.84(-1.36%) |
Oct 28, 2015 | 61.36 | 61.41 | 61.10 | 61.41 | 179,551 | -0.18(-0.30%) |
Oct 27, 2015 | 61.77 | 61.77 | 61.46 | 61.60 | 90,420 | +0.20(+0.33%) |
Oct 26, 2015 | 61.39 | 61.51 | 61.34 | 61.39 | 118,831 | +0.17(+0.28%) |
Oct 23, 2015 | 61.15 | 61.35 | 61.14 | 61.22 | 1,667,464 | -0.12(-0.19%) |
Oct 22, 2015 | 61.24 | 61.53 | 61.06 | 61.34 | 119,237 | +0.20(+0.32%) |
Oct 21, 2015 | 60.91 | 61.23 | 60.83 | 61.15 | 123,389 | +0.48(+0.80%) |
Oct 20, 2015 | 60.59 | 60.66 | 60.46 | 60.66 | 95,034 | -0.15(-0.24%) |
Oct 19, 2015 | 60.80 | 60.85 | 60.52 | 60.81 | 499,968 | -0.04(-0.06%) |
Oct 16, 2015 | 60.92 | 61.00 | 60.76 | 60.84 | 124,364 | +0.17(+0.28%) |
Oct 15, 2015 | 60.87 | 60.93 | 60.54 | 60.68 | 125,452 | -0.16(-0.27%) |
Oct 14, 2015 | 60.66 | 60.91 | 60.56 | 60.84 | 162,186 | +0.25(+0.41%) |
Oct 13, 2015 | 60.71 | 60.71 | 60.41 | 60.59 | 99,914 | -0.07(-0.12%) |
Oct 12, 2015 | 60.64 | 60.72 | 60.49 | 60.66 | 130,228 | +0.24(+0.40%) |
Oct 09, 2015 | 60.42 | 60.56 | 60.30 | 60.42 | 66,881 | +0.12(+0.20%) |
Oct 08, 2015 | 60.76 | 60.82 | 60.18 | 60.30 | 44,667 | -0.27(-0.44%) |
Oct 07, 2015 | 60.44 | 60.75 | 60.32 | 60.57 | 81,888 | +0.09(+0.15%) |
Oct 06, 2015 | 60.11 | 60.49 | 60.11 | 60.48 | 290,345 | +0.22(+0.36%) |
Oct 05, 2015 | 60.42 | 60.47 | 60.07 | 60.26 | 404,013 | -0.34(-0.57%) |
Oct 02, 2015 | 60.75 | 60.92 | 60.42 | 60.61 | 62,756 | +0.27(+0.45%) |