Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.22 | 69.22 | 67.17 | 69.22 | 56,605 | +2.37(+3.55%) |
Jan 28, 2016 | 67.61 | 67.85 | 66.50 | 66.84 | 73,402 | -0.10(-0.14%) |
Jan 27, 2016 | 66.85 | 68.30 | 66.54 | 66.94 | 127,795 | -0.04(-0.06%) |
Jan 26, 2016 | 66.06 | 67.16 | 66.03 | 66.98 | 192,928 | +1.23(+1.87%) |
Jan 25, 2016 | 67.30 | 67.47 | 65.73 | 65.75 | 2,316,109 | -1.88(-2.78%) |
Jan 22, 2016 | 67.51 | 67.81 | 67.15 | 67.63 | 82,441 | +1.14(+1.72%) |
Jan 21, 2016 | 66.98 | 67.85 | 66.35 | 66.49 | 88,405 | -0.38(-0.57%) |
Jan 20, 2016 | 66.50 | 67.56 | 65.31 | 66.87 | 189,529 | -1.15(-1.69%) |
Jan 19, 2016 | 69.35 | 69.47 | 67.53 | 68.02 | 233,879 | -0.44(-0.65%) |
Jan 15, 2016 | 68.33 | 68.47 | 68.47 | 68.47 | 234,149 | -1.93(-2.74%) |
Jan 14, 2016 | 69.96 | 70.93 | 69.01 | 70.40 | 136,738 | +0.84(+1.21%) |
Jan 13, 2016 | 72.39 | 72.55 | 69.31 | 69.56 | 507,703 | -2.39(-3.32%) |
Jan 12, 2016 | 72.19 | 72.32 | 70.92 | 71.95 | 100,084 | +0.52(+0.73%) |
Jan 11, 2016 | 71.45 | 71.61 | 70.48 | 71.43 | 117,344 | +0.36(+0.51%) |
Jan 08, 2016 | 73.29 | 73.29 | 70.95 | 71.06 | 147,164 | -1.34(-1.85%) |
Jan 07, 2016 | 73.25 | 73.73 | 72.18 | 72.41 | 155,737 | -2.33(-3.12%) |
Jan 06, 2016 | 74.94 | 75.41 | 74.45 | 74.74 | 172,310 | -1.33(-1.75%) |
Jan 05, 2016 | 76.36 | 76.58 | 75.50 | 76.07 | 88,104 | -0.10(-0.14%) |
Jan 04, 2016 | 76.40 | 76.40 | 75.37 | 76.18 | 78,306 | -1.79(-2.30%) |
Dec 31, 2015 | 78.33 | 77.97 | 77.97 | 77.97 | 131,673 | -0.74(-0.94%) |
Dec 30, 2015 | 79.30 | 79.30 | 78.67 | 78.71 | 156,156 | -0.75(-0.94%) |
Dec 29, 2015 | 79.11 | 79.59 | 79.05 | 79.45 | 80,176 | +0.81(+1.02%) |
Dec 28, 2015 | 78.58 | 78.66 | 77.96 | 78.65 | 73,945 | -0.28(-0.35%) |
Dec 24, 2015 | 78.93 | 78.92 | 78.92 | 78.92 | 64,394 | +0.01(+0.01%) |
Dec 23, 2015 | 78.33 | 78.95 | 78.16 | 78.92 | 55,280 | +1.11(+1.43%) |
Dec 22, 2015 | 77.62 | 77.96 | 76.90 | 77.80 | 55,610 | +0.52(+0.67%) |
Dec 21, 2015 | 77.22 | 77.49 | 76.63 | 77.29 | 35,961 | +0.67(+0.88%) |
Dec 18, 2015 | 78.16 | 78.19 | 76.58 | 76.61 | 136,405 | -2.07(-2.63%) |
Dec 17, 2015 | 80.33 | 80.33 | 78.68 | 78.68 | 349,572 | -1.32(-1.65%) |
Dec 16, 2015 | 79.45 | 80.19 | 78.48 | 80.00 | 114,715 | +1.28(+1.62%) |
Dec 15, 2015 | 77.53 | 78.99 | 77.53 | 78.73 | 60,138 | +2.06(+2.69%) |
Dec 14, 2015 | 76.67 | 77.29 | 75.78 | 76.67 | 241,797 | +0.01(+0.01%) |
Dec 11, 2015 | 77.67 | 77.82 | 76.37 | 76.66 | 154,197 | -2.18(-2.77%) |
Dec 10, 2015 | 78.56 | 79.61 | 78.32 | 78.84 | 46,726 | +0.36(+0.46%) |
Dec 09, 2015 | 79.11 | 80.02 | 78.10 | 78.48 | 121,462 | -1.04(-1.30%) |
Dec 08, 2015 | 79.85 | 80.23 | 79.30 | 79.51 | 75,573 | -1.15(-1.42%) |
Dec 07, 2015 | 81.41 | 81.41 | 80.21 | 80.66 | 138,321 | -0.90(-1.10%) |
Dec 04, 2015 | 79.76 | 81.73 | 79.76 | 81.56 | 53,088 | +2.11(+2.65%) |
Dec 03, 2015 | 81.05 | 81.05 | 79.25 | 79.45 | 70,057 | -1.17(-1.45%) |
Dec 02, 2015 | 81.72 | 81.74 | 80.55 | 80.62 | 122,952 | -0.95(-1.16%) |
Dec 01, 2015 | 81.08 | 81.64 | 80.83 | 81.57 | 119,782 | +0.76(+0.94%) |
Nov 30, 2015 | 81.02 | 81.16 | 80.72 | 80.81 | 118,649 | -0.16(-0.19%) |
Nov 27, 2015 | 80.72 | 80.97 | 80.45 | 80.96 | 17,391 | +0.27(+0.33%) |
Nov 25, 2015 | 80.83 | 80.70 | 80.70 | 80.70 | 35,575 | +0.04(+0.05%) |
Nov 24, 2015 | 80.44 | 80.92 | 79.94 | 80.65 | 69,934 | -0.19(-0.23%) |
Nov 23, 2015 | 81.22 | 81.38 | 80.79 | 80.84 | 39,591 | -0.29(-0.36%) |
Nov 20, 2015 | 81.67 | 81.67 | 81.01 | 81.14 | 124,777 | -0.09(-0.12%) |
Nov 19, 2015 | 81.27 | 81.43 | 80.75 | 81.23 | 43,934 | -0.01(-0.01%) |
Nov 18, 2015 | 80.00 | 81.26 | 79.96 | 81.24 | 49,480 | +1.54(+1.93%) |
Nov 17, 2015 | 80.21 | 80.50 | 79.63 | 79.70 | 172,035 | -0.19(-0.24%) |
Nov 16, 2015 | 78.68 | 79.89 | 78.46 | 79.89 | 154,905 | +0.92(+1.17%) |
Nov 13, 2015 | 79.55 | 79.75 | 78.77 | 78.97 | 41,457 | -0.75(-0.94%) |
Nov 12, 2015 | 80.92 | 80.92 | 79.70 | 79.72 | 82,167 | -1.46(-1.80%) |
Nov 11, 2015 | 81.86 | 81.86 | 81.11 | 81.18 | 73,798 | -0.28(-0.35%) |
Nov 10, 2015 | 81.05 | 81.53 | 80.67 | 81.46 | 53,591 | +0.26(+0.32%) |
Nov 09, 2015 | 82.20 | 82.20 | 80.80 | 81.20 | 1,134,681 | -0.80(-0.98%) |
Nov 06, 2015 | 82.02 | 82.50 | 81.66 | 82.01 | 117,946 | +1.63(+2.03%) |
Nov 05, 2015 | 79.66 | 80.51 | 79.66 | 80.38 | 74,862 | +0.79(+1.00%) |
Nov 04, 2015 | 80.01 | 80.12 | 79.58 | 79.58 | 62,956 | -0.13(-0.16%) |
Nov 03, 2015 | 79.18 | 80.07 | 78.96 | 79.71 | 43,066 | +0.42(+0.53%) |