Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 67.63 | 67.61 | 67.61 | 67.61 | 3,152,068 | -0.34(-0.50%) |
Dec 30, 2015 | 68.48 | 68.62 | 67.80 | 67.95 | 1,739,713 | -0.60(-0.87%) |
Dec 29, 2015 | 68.42 | 68.85 | 68.20 | 68.55 | 2,282,785 | +0.55(+0.81%) |
Dec 28, 2015 | 67.83 | 68.10 | 67.60 | 67.99 | 1,761,506 | +0.01(+0.01%) |
Dec 24, 2015 | 68.02 | 67.99 | 67.99 | 67.99 | 1,197,274 | -0.23(-0.34%) |
Dec 23, 2015 | 67.75 | 68.39 | 67.61 | 68.22 | 2,260,657 | +0.71(+1.06%) |
Dec 22, 2015 | 67.64 | 67.71 | 66.77 | 67.51 | 2,774,722 | +0.19(+0.28%) |
Dec 21, 2015 | 66.72 | 67.32 | 66.65 | 67.32 | 4,026,167 | +0.91(+1.37%) |
Dec 18, 2015 | 66.46 | 67.16 | 66.32 | 66.41 | 8,782,024 | -0.48(-0.72%) |
Dec 17, 2015 | 68.90 | 69.03 | 66.87 | 66.89 | 4,835,659 | -1.53(-2.24%) |
Dec 16, 2015 | 67.61 | 68.62 | 67.16 | 68.42 | 5,091,012 | +1.14(+1.70%) |
Dec 15, 2015 | 68.36 | 68.54 | 67.16 | 67.28 | 6,978,583 | -0.59(-0.87%) |
Dec 14, 2015 | 67.87 | 68.11 | 67.28 | 67.87 | 4,096,093 | +0.25(+0.38%) |
Dec 11, 2015 | 68.03 | 68.40 | 67.34 | 67.61 | 4,054,607 | -1.18(-1.72%) |
Dec 10, 2015 | 68.78 | 69.37 | 68.55 | 68.80 | 3,140,189 | +0.13(+0.19%) |
Dec 09, 2015 | 69.12 | 70.06 | 68.47 | 68.67 | 3,821,309 | -0.94(-1.36%) |
Dec 08, 2015 | 68.80 | 69.71 | 68.51 | 69.61 | 5,217,884 | -0.39(-0.55%) |
Dec 07, 2015 | 70.17 | 70.29 | 69.74 | 70.00 | 3,137,018 | -0.17(-0.24%) |
Dec 04, 2015 | 68.91 | 70.29 | 68.72 | 70.16 | 6,280,217 | +1.44(+2.09%) |
Dec 03, 2015 | 69.76 | 70.00 | 68.49 | 68.72 | 4,527,397 | -1.04(-1.49%) |
Dec 02, 2015 | 70.05 | 70.36 | 69.65 | 69.76 | 2,848,701 | -0.49(-0.69%) |
Dec 01, 2015 | 70.47 | 70.86 | 70.05 | 70.25 | 4,491,152 | +0.19(+0.27%) |
Nov 30, 2015 | 70.42 | 70.59 | 69.97 | 70.06 | 4,113,115 | -0.33(-0.48%) |
Nov 27, 2015 | 70.65 | 70.72 | 70.27 | 70.40 | 1,198,844 | +0.01(+0.02%) |
Nov 25, 2015 | 70.39 | 70.38 | 70.38 | 70.38 | 2,571,888 | +0.23(+0.33%) |
Nov 24, 2015 | 70.03 | 70.35 | 69.70 | 70.15 | 3,226,141 | -0.51(-0.72%) |
Nov 23, 2015 | 70.75 | 70.90 | 70.24 | 70.66 | 1,814,695 | -0.10(-0.14%) |
Nov 20, 2015 | 70.65 | 70.96 | 70.52 | 70.76 | 2,670,647 | +0.29(+0.41%) |
Nov 19, 2015 | 70.35 | 70.76 | 70.21 | 70.47 | 4,484,680 | -0.06(-0.08%) |
Nov 18, 2015 | 69.36 | 70.61 | 69.20 | 70.53 | 2,791,936 | +1.22(+1.76%) |
Nov 17, 2015 | 69.11 | 69.84 | 68.81 | 69.31 | 3,036,188 | +0.15(+0.21%) |
Nov 16, 2015 | 68.04 | 69.20 | 67.99 | 69.16 | 3,307,871 | +1.17(+1.72%) |
Nov 13, 2015 | 68.19 | 68.54 | 67.82 | 67.99 | 2,986,970 | -0.40(-0.58%) |
Nov 12, 2015 | 68.76 | 69.45 | 68.37 | 68.39 | 2,952,680 | -0.75(-1.08%) |
Nov 11, 2015 | 69.20 | 69.85 | 69.07 | 69.14 | 2,800,624 | +0.01(+0.02%) |
Nov 10, 2015 | 69.13 | 69.39 | 68.72 | 69.12 | 3,075,851 | -0.21(-0.30%) |
Nov 09, 2015 | 69.41 | 69.73 | 68.94 | 69.34 | 2,657,133 | -0.32(-0.46%) |
Nov 06, 2015 | 69.19 | 69.65 | 69.09 | 69.65 | 2,760,977 | +0.14(+0.20%) |
Nov 05, 2015 | 69.71 | 69.98 | 69.45 | 69.52 | 3,946,811 | -0.12(-0.18%) |
Nov 04, 2015 | 69.53 | 69.84 | 69.06 | 69.64 | 3,983,713 | +0.08(+0.12%) |
Nov 03, 2015 | 69.20 | 69.71 | 68.98 | 69.56 | 4,435,537 | +0.12(+0.18%) |
Nov 02, 2015 | 67.97 | 69.61 | 67.87 | 69.44 | 5,210,775 | +1.61(+2.38%) |
Oct 30, 2015 | 67.60 | 68.27 | 67.10 | 67.82 | 5,529,552 | +0.20(+0.29%) |
Oct 29, 2015 | 67.07 | 67.71 | 66.73 | 67.63 | 3,201,790 | +0.32(+0.48%) |
Oct 28, 2015 | 66.71 | 67.34 | 66.43 | 67.31 | 3,618,406 | +0.68(+1.03%) |
Oct 27, 2015 | 66.67 | 66.96 | 66.37 | 66.62 | 3,650,803 | -0.52(-0.78%) |
Oct 26, 2015 | 67.47 | 67.69 | 66.97 | 67.15 | 3,353,539 | -0.32(-0.47%) |
Oct 23, 2015 | 68.50 | 68.50 | 66.91 | 67.47 | 7,045,067 | -0.84(-1.23%) |
Oct 22, 2015 | 64.32 | 68.77 | 64.03 | 68.31 | 9,792,292 | +3.53(+5.45%) |
Oct 21, 2015 | 65.32 | 65.39 | 64.68 | 64.78 | 6,942,492 | -0.23(-0.35%) |
Oct 20, 2015 | 64.58 | 65.29 | 64.33 | 65.00 | 3,316,007 | +0.20(+0.31%) |
Oct 19, 2015 | 64.42 | 64.80 | 64.20 | 64.80 | 2,385,198 | +0.15(+0.24%) |
Oct 16, 2015 | 64.92 | 65.01 | 64.20 | 64.65 | 4,285,039 | -0.09(-0.13%) |
Oct 15, 2015 | 64.31 | 64.79 | 63.94 | 64.73 | 2,880,457 | +0.60(+0.93%) |
Oct 14, 2015 | 64.80 | 64.96 | 64.04 | 64.14 | 5,010,823 | -0.69(-1.07%) |
Oct 13, 2015 | 64.65 | 65.24 | 64.49 | 64.83 | 3,214,927 | -0.21(-0.32%) |
Oct 12, 2015 | 64.28 | 65.06 | 64.22 | 65.04 | 3,217,540 | +0.70(+1.10%) |
Oct 09, 2015 | 64.57 | 64.97 | 64.18 | 64.33 | 5,426,852 | -0.28(-0.43%) |
Oct 08, 2015 | 64.11 | 64.72 | 63.94 | 64.61 | 4,431,169 | +0.33(+0.51%) |
Oct 07, 2015 | 63.91 | 64.52 | 63.72 | 64.28 | 3,895,984 | +0.88(+1.39%) |
Oct 06, 2015 | 63.72 | 63.91 | 62.88 | 63.40 | 5,162,639 | -0.58(-0.91%) |
Oct 05, 2015 | 63.39 | 64.11 | 63.16 | 63.99 | 4,536,745 | +1.00(+1.58%) |
Oct 02, 2015 | 61.20 | 62.99 | 60.95 | 62.99 | 4,256,289 | +0.97(+1.56%) |