Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.24 | 61.22 | 61.22 | 61.22 | 1,500,400 | -1.20(-1.92%) |
Dec 30, 2015 | 62.53 | 63.12 | 62.00 | 62.42 | 1,679,016 | -0.07(-0.11%) |
Dec 29, 2015 | 62.35 | 62.63 | 61.91 | 62.49 | 2,479,171 | +0.67(+1.08%) |
Dec 28, 2015 | 62.37 | 62.52 | 60.96 | 61.82 | 1,238,065 | -0.80(-1.28%) |
Dec 24, 2015 | 62.86 | 62.62 | 62.62 | 62.62 | 1,094,700 | -0.09(-0.14%) |
Dec 23, 2015 | 63.17 | 63.63 | 62.43 | 62.71 | 1,118,815 | +0.10(+0.16%) |
Dec 22, 2015 | 61.54 | 62.76 | 61.07 | 62.61 | 1,732,438 | +1.45(+2.37%) |
Dec 21, 2015 | 61.33 | 61.39 | 60.10 | 61.16 | 1,725,712 | +0.14(+0.23%) |
Dec 18, 2015 | 61.02 | 62.28 | 60.55 | 61.02 | 10,405,358 | -0.36(-0.59%) |
Dec 17, 2015 | 62.08 | 62.92 | 61.18 | 61.38 | 2,427,317 | -0.65(-1.05%) |
Dec 16, 2015 | 61.45 | 62.20 | 59.90 | 62.03 | 2,090,253 | +1.15(+1.89%) |
Dec 15, 2015 | 58.77 | 61.94 | 58.42 | 60.88 | 4,176,544 | +3.45(+6.01%) |
Dec 14, 2015 | 57.30 | 59.31 | 56.09 | 57.43 | 7,630,255 | +0.31(+0.54%) |
Dec 11, 2015 | 57.47 | 58.09 | 55.92 | 57.12 | 7,288,754 | -1.21(-2.07%) |
Dec 10, 2015 | 58.41 | 59.31 | 57.82 | 58.33 | 3,923,127 | -0.16(-0.27%) |
Dec 09, 2015 | 58.81 | 60.40 | 57.76 | 58.49 | 5,301,581 | -0.79(-1.33%) |
Dec 08, 2015 | 58.63 | 60.14 | 58.15 | 59.28 | 3,702,713 | -0.35(-0.59%) |
Dec 07, 2015 | 62.60 | 63.71 | 59.19 | 59.63 | 4,545,239 | -3.07(-4.90%) |
Dec 04, 2015 | 60.17 | 63.00 | 59.75 | 62.70 | 3,851,276 | +2.89(+4.83%) |
Dec 03, 2015 | 62.04 | 62.04 | 59.17 | 59.81 | 4,613,796 | -1.74(-2.83%) |
Dec 02, 2015 | 62.08 | 63.13 | 61.18 | 61.55 | 3,773,394 | -0.40(-0.65%) |
Dec 01, 2015 | 61.73 | 62.63 | 60.34 | 61.95 | 4,258,794 | +0.47(+0.76%) |
Nov 30, 2015 | 62.58 | 62.85 | 60.21 | 61.48 | 2,847,660 | -0.85(-1.36%) |
Nov 27, 2015 | 61.08 | 62.46 | 60.96 | 62.33 | 949,846 | +1.33(+2.18%) |
Nov 25, 2015 | 60.37 | 61.00 | 61.00 | 61.00 | 1,432,800 | +0.72(+1.19%) |
Nov 24, 2015 | 59.66 | 60.61 | 59.56 | 60.28 | 2,015,917 | +0.12(+0.20%) |
Nov 23, 2015 | 59.56 | 60.29 | 58.92 | 60.16 | 2,960,819 | +0.79(+1.33%) |
Nov 20, 2015 | 59.53 | 60.34 | 58.69 | 59.37 | 1,958,898 | -0.04(-0.07%) |
Nov 19, 2015 | 59.41 | 61.02 | 58.32 | 59.41 | 2,352,931 | +0.08(+0.13%) |
Nov 18, 2015 | 57.77 | 59.81 | 57.56 | 59.33 | 3,173,912 | +1.68(+2.91%) |
Nov 17, 2015 | 57.11 | 59.11 | 56.35 | 57.65 | 2,472,089 | +0.75(+1.32%) |
Nov 16, 2015 | 56.36 | 57.56 | 55.85 | 56.90 | 2,923,188 | -1.09(-1.88%) |
Nov 13, 2015 | 56.43 | 60.40 | 56.00 | 57.99 | 6,199,000 | +1.89(+3.37%) |
Nov 12, 2015 | 57.40 | 58.05 | 55.96 | 56.10 | 5,711,711 | -0.41(-0.73%) |
Nov 11, 2015 | 55.55 | 57.50 | 54.82 | 56.51 | 5,052,767 | +0.94(+1.69%) |
Nov 10, 2015 | 54.24 | 55.88 | 52.07 | 55.57 | 5,205,319 | +1.07(+1.96%) |
Nov 09, 2015 | 55.66 | 57.50 | 53.93 | 54.50 | 5,471,507 | -0.80(-1.45%) |
Nov 06, 2015 | 53.24 | 56.35 | 50.62 | 55.30 | 8,457,860 | +3.60(+6.96%) |
Nov 05, 2015 | 58.60 | 60.42 | 47.38 | 51.70 | 17,732,758 | -8.79(-14.53%) |
Nov 04, 2015 | 60.95 | 61.75 | 58.46 | 60.49 | 3,543,984 | -0.77(-1.26%) |
Nov 03, 2015 | 61.78 | 62.84 | 60.58 | 61.26 | 2,222,275 | -0.14(-0.23%) |
Nov 02, 2015 | 60.35 | 62.94 | 59.83 | 61.40 | 2,951,479 | +1.41(+2.35%) |
Oct 30, 2015 | 60.02 | 62.06 | 59.42 | 59.99 | 4,879,365 | -0.39(-0.65%) |
Oct 29, 2015 | 61.80 | 68.25 | 60.00 | 60.38 | 6,406,532 | -0.51(-0.84%) |
Oct 28, 2015 | 59.02 | 62.04 | 57.52 | 60.89 | 4,836,844 | +2.37(+4.05%) |
Oct 27, 2015 | 58.70 | 60.97 | 58.02 | 58.52 | 4,425,549 | -0.45(-0.76%) |
Oct 26, 2015 | 55.04 | 60.19 | 55.02 | 58.97 | 6,622,654 | +2.37(+4.19%) |
Oct 23, 2015 | 53.50 | 58.30 | 53.00 | 56.60 | 9,969,239 | +5.14(+9.99%) |
Oct 22, 2015 | 54.29 | 54.29 | 46.66 | 51.46 | 15,672,392 | -3.00(-5.51%) |
Oct 21, 2015 | 63.36 | 63.91 | 49.30 | 54.46 | 23,252,000 | -8.37(-13.32%) |
Oct 20, 2015 | 66.50 | 67.30 | 62.17 | 62.83 | 4,847,650 | -3.96(-5.93%) |
Oct 19, 2015 | 68.09 | 69.17 | 65.37 | 66.79 | 3,895,385 | -2.23(-3.23%) |
Oct 16, 2015 | 67.00 | 69.33 | 66.24 | 69.02 | 3,565,223 | +2.42(+3.63%) |
Oct 15, 2015 | 63.25 | 66.84 | 62.31 | 66.60 | 3,517,712 | +1.66(+2.56%) |
Oct 14, 2015 | 63.75 | 65.49 | 62.37 | 64.94 | 5,711,428 | +2.07(+3.29%) |
Oct 13, 2015 | 63.21 | 65.26 | 62.80 | 62.87 | 3,498,479 | -1.13(-1.77%) |
Oct 12, 2015 | 64.20 | 64.92 | 62.08 | 64.00 | 1,717,522 | -0.27(-0.42%) |
Oct 09, 2015 | 63.81 | 65.57 | 63.59 | 64.27 | 3,203,898 | +0.85(+1.34%) |
Oct 08, 2015 | 62.99 | 63.98 | 61.08 | 63.42 | 3,404,470 | +0.28(+0.44%) |
Oct 07, 2015 | 64.39 | 64.75 | 61.29 | 63.14 | 6,683,327 | -0.96(-1.50%) |
Oct 06, 2015 | 67.17 | 67.49 | 62.77 | 64.10 | 6,869,498 | -3.18(-4.73%) |
Oct 05, 2015 | 71.83 | 72.85 | 65.23 | 67.28 | 5,858,060 | -3.78(-5.32%) |
Oct 02, 2015 | 67.40 | 71.06 | 66.81 | 71.06 | 3,347,452 | +1.04(+1.49%) |