Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.26 | 69.36 | 67.26 | 69.26 | 101,507 | +2.26(+3.37%) |
Jan 28, 2016 | 68.36 | 68.46 | 66.19 | 67.00 | 95,854 | -0.45(-0.67%) |
Jan 27, 2016 | 68.30 | 68.48 | 66.54 | 67.45 | 104,548 | -0.81(-1.19%) |
Jan 26, 2016 | 67.56 | 68.66 | 67.56 | 68.26 | 34,354 | +1.09(+1.62%) |
Jan 25, 2016 | 69.03 | 69.50 | 66.90 | 67.17 | 84,979 | -2.07(-2.99%) |
Jan 22, 2016 | 68.28 | 69.26 | 67.81 | 69.24 | 59,194 | +2.06(+3.07%) |
Jan 21, 2016 | 68.21 | 68.21 | 66.37 | 67.18 | 90,469 | -0.76(-1.12%) |
Jan 20, 2016 | 67.03 | 68.39 | 65.35 | 67.94 | 96,433 | +0.36(+0.53%) |
Jan 19, 2016 | 69.20 | 69.46 | 66.67 | 67.58 | 69,668 | -1.16(-1.69%) |
Jan 15, 2016 | 67.94 | 68.74 | 68.74 | 68.74 | 72,100 | -1.43(-2.04%) |
Jan 14, 2016 | 71.17 | 71.17 | 68.49 | 70.17 | 122,858 | -0.90(-1.27%) |
Jan 13, 2016 | 72.26 | 73.89 | 70.73 | 71.07 | 75,411 | -1.19(-1.65%) |
Jan 12, 2016 | 73.63 | 73.63 | 70.72 | 72.26 | 118,425 | -1.02(-1.39%) |
Jan 11, 2016 | 76.29 | 77.32 | 72.15 | 73.28 | 201,942 | -2.38(-3.15%) |
Jan 08, 2016 | 76.10 | 76.46 | 75.25 | 75.66 | 144,299 | -0.41(-0.54%) |
Jan 07, 2016 | 75.00 | 76.19 | 75.00 | 76.07 | 140,519 | -0.18(-0.24%) |
Jan 06, 2016 | 75.75 | 76.64 | 75.57 | 76.25 | 127,967 | -0.22(-0.29%) |
Jan 05, 2016 | 76.95 | 77.28 | 76.06 | 76.47 | 107,994 | -0.21(-0.27%) |
Jan 04, 2016 | 76.61 | 76.85 | 75.67 | 76.68 | 141,696 | -0.91(-1.17%) |
Dec 31, 2015 | 77.93 | 77.59 | 77.59 | 77.59 | 51,500 | -0.49(-0.63%) |
Dec 30, 2015 | 78.71 | 79.48 | 77.89 | 78.08 | 31,770 | -0.90(-1.14%) |
Dec 29, 2015 | 77.99 | 79.03 | 77.97 | 78.98 | 45,914 | +1.41(+1.82%) |
Dec 28, 2015 | 77.53 | 77.93 | 76.84 | 77.57 | 75,112 | -0.18(-0.23%) |
Dec 24, 2015 | 77.11 | 77.75 | 77.75 | 77.75 | 37,200 | +0.35(+0.45%) |
Dec 23, 2015 | 77.33 | 77.91 | 76.97 | 77.40 | 99,640 | +0.54(+0.70%) |
Dec 22, 2015 | 76.67 | 76.88 | 76.31 | 76.86 | 100,217 | +0.39(+0.51%) |
Dec 21, 2015 | 76.56 | 76.88 | 75.77 | 76.47 | 92,083 | +0.15(+0.20%) |
Dec 18, 2015 | 76.07 | 76.61 | 75.08 | 76.32 | 144,195 | +0.27(+0.36%) |
Dec 17, 2015 | 76.52 | 76.72 | 75.31 | 76.05 | 76,753 | -0.52(-0.68%) |
Dec 16, 2015 | 77.21 | 77.21 | 75.75 | 76.57 | 66,466 | +0.07(+0.09%) |
Dec 15, 2015 | 75.19 | 77.44 | 75.19 | 76.50 | 92,567 | +1.79(+2.40%) |
Dec 14, 2015 | 73.48 | 74.74 | 73.41 | 74.71 | 173,126 | +1.05(+1.43%) |
Dec 11, 2015 | 74.80 | 74.82 | 73.50 | 73.66 | 126,010 | -1.93(-2.55%) |
Dec 10, 2015 | 76.23 | 76.43 | 75.28 | 75.59 | 71,865 | -0.66(-0.87%) |
Dec 09, 2015 | 77.80 | 78.35 | 75.43 | 76.25 | 114,872 | -1.85(-2.37%) |
Dec 08, 2015 | 80.00 | 80.49 | 77.71 | 78.10 | 90,697 | -2.05(-2.56%) |
Dec 07, 2015 | 80.34 | 80.63 | 79.85 | 80.15 | 168,533 | +0.07(+0.09%) |
Dec 04, 2015 | 77.84 | 80.35 | 77.84 | 80.08 | 187,804 | +2.98(+3.87%) |
Dec 03, 2015 | 75.98 | 77.34 | 75.47 | 77.10 | 194,760 | +2.10(+2.80%) |
Dec 02, 2015 | 74.69 | 75.21 | 74.69 | 75.00 | 128,403 | +0.46(+0.62%) |
Dec 01, 2015 | 74.68 | 74.76 | 74.07 | 74.54 | 209,826 | +0.60(+0.81%) |
Nov 30, 2015 | 73.48 | 74.50 | 73.48 | 73.94 | 385,341 | +0.46(+0.63%) |
Nov 27, 2015 | 73.80 | 74.40 | 72.81 | 73.48 | 79,597 | +0.41(+0.56%) |
Nov 25, 2015 | 73.10 | 73.07 | 73.07 | 73.07 | 162,900 | +0.07(+0.10%) |
Nov 24, 2015 | 72.92 | 73.26 | 72.40 | 73.00 | 114,461 | +0.00(+0.00%) |
Nov 23, 2015 | 73.39 | 73.39 | 72.63 | 73.00 | 86,047 | +0.00(+0.00%) |
Nov 20, 2015 | 72.79 | 73.89 | 72.79 | 73.00 | 62,448 | +0.25(+0.34%) |
Nov 19, 2015 | 72.83 | 72.97 | 72.60 | 72.75 | 62,529 | +0.25(+0.34%) |
Nov 18, 2015 | 72.44 | 72.94 | 72.25 | 72.50 | 93,649 | +0.53(+0.74%) |
Nov 17, 2015 | 72.38 | 72.59 | 71.83 | 71.97 | 85,812 | -0.18(-0.25%) |
Nov 16, 2015 | 72.00 | 72.77 | 71.77 | 72.15 | 124,965 | +0.30(+0.42%) |
Nov 13, 2015 | 71.70 | 72.55 | 71.60 | 71.85 | 72,507 | -0.17(-0.24%) |
Nov 12, 2015 | 72.22 | 72.75 | 71.98 | 72.02 | 33,413 | -0.53(-0.73%) |
Nov 11, 2015 | 73.21 | 73.79 | 72.37 | 72.55 | 44,983 | -0.17(-0.23%) |
Nov 10, 2015 | 72.10 | 73.22 | 72.01 | 72.72 | 103,901 | +0.99(+1.38%) |
Nov 09, 2015 | 71.65 | 72.88 | 71.33 | 71.73 | 51,565 | +0.33(+0.46%) |
Nov 06, 2015 | 70.70 | 72.00 | 70.70 | 71.40 | 147,365 | +0.70(+0.99%) |
Nov 05, 2015 | 70.81 | 71.73 | 70.20 | 70.70 | 133,252 | +0.39(+0.55%) |
Nov 04, 2015 | 65.85 | 70.94 | 65.85 | 70.31 | 228,785 | +5.17(+7.94%) |
Nov 03, 2015 | 65.65 | 66.29 | 64.77 | 65.14 | 42,289 | -0.50(-0.76%) |