Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.10 | 66.93 | 65.63 | 66.00 | 7,156,592 | -0.22(-0.33%) |
Jan 28, 2016 | 65.27 | 66.54 | 65.10 | 66.22 | 370,638 | +1.19(+1.82%) |
Jan 27, 2016 | 65.91 | 66.63 | 64.84 | 65.04 | 429,102 | -1.32(-1.99%) |
Jan 26, 2016 | 64.92 | 66.68 | 64.58 | 66.36 | 293,665 | +1.62(+2.50%) |
Jan 25, 2016 | 63.98 | 65.47 | 63.61 | 64.74 | 471,167 | +0.94(+1.47%) |
Jan 22, 2016 | 63.44 | 64.03 | 62.74 | 63.80 | 181,538 | +1.17(+1.86%) |
Jan 21, 2016 | 62.88 | 63.77 | 62.44 | 62.63 | 177,118 | -0.17(-0.27%) |
Jan 20, 2016 | 61.83 | 63.31 | 60.42 | 62.81 | 265,198 | -0.09(-0.14%) |
Jan 19, 2016 | 65.62 | 66.10 | 62.24 | 62.89 | 317,870 | -2.10(-3.24%) |
Jan 15, 2016 | 64.12 | 65.00 | 65.00 | 65.00 | 380,115 | -0.67(-1.02%) |
Jan 14, 2016 | 66.32 | 66.59 | 65.29 | 65.67 | 298,023 | -0.36(-0.55%) |
Jan 13, 2016 | 67.46 | 67.69 | 65.94 | 66.03 | 358,120 | -1.43(-2.11%) |
Jan 12, 2016 | 67.19 | 67.46 | 66.27 | 67.46 | 286,118 | +0.94(+1.41%) |
Jan 11, 2016 | 67.05 | 67.07 | 65.98 | 66.52 | 278,882 | -0.08(-0.12%) |
Jan 08, 2016 | 67.61 | 67.74 | 66.33 | 66.60 | 379,231 | -0.79(-1.18%) |
Jan 07, 2016 | 69.25 | 69.90 | 67.26 | 67.39 | 454,365 | -2.56(-3.66%) |
Jan 06, 2016 | 66.96 | 70.10 | 66.96 | 69.95 | 582,873 | +2.23(+3.29%) |
Jan 05, 2016 | 64.60 | 67.76 | 64.51 | 67.72 | 410,655 | +3.38(+5.25%) |
Jan 04, 2016 | 64.20 | 64.60 | 63.74 | 64.35 | 270,942 | -1.18(-1.80%) |
Dec 31, 2015 | 66.37 | 65.52 | 65.52 | 65.52 | 211,070 | -1.22(-1.83%) |
Dec 30, 2015 | 66.78 | 67.28 | 66.63 | 66.75 | 154,678 | +0.00(+0.00%) |
Dec 29, 2015 | 66.16 | 67.21 | 66.08 | 66.75 | 186,115 | +0.88(+1.34%) |
Dec 28, 2015 | 65.71 | 66.30 | 65.42 | 65.87 | 220,652 | -0.14(-0.22%) |
Dec 24, 2015 | 65.74 | 66.01 | 66.01 | 66.01 | 130,677 | +0.35(+0.54%) |
Dec 23, 2015 | 64.54 | 65.82 | 64.54 | 65.66 | 157,466 | +1.29(+2.01%) |
Dec 22, 2015 | 63.74 | 64.53 | 62.86 | 64.37 | 225,983 | +0.84(+1.33%) |
Dec 21, 2015 | 62.97 | 63.55 | 62.41 | 63.52 | 264,117 | +1.18(+1.89%) |
Dec 18, 2015 | 63.47 | 64.25 | 62.26 | 62.35 | 1,064,241 | -1.55(-2.43%) |
Dec 17, 2015 | 64.79 | 64.94 | 63.76 | 63.90 | 226,238 | -0.80(-1.24%) |
Dec 16, 2015 | 64.52 | 64.84 | 63.49 | 64.70 | 234,881 | +0.77(+1.21%) |
Dec 15, 2015 | 64.28 | 64.65 | 63.63 | 63.93 | 185,281 | +0.12(+0.19%) |
Dec 14, 2015 | 63.71 | 64.19 | 63.21 | 63.80 | 279,106 | +0.05(+0.07%) |
Dec 11, 2015 | 64.30 | 64.84 | 63.27 | 63.75 | 292,566 | -1.57(-2.40%) |
Dec 10, 2015 | 64.63 | 65.81 | 64.24 | 65.32 | 177,025 | +0.62(+0.96%) |
Dec 09, 2015 | 66.12 | 66.15 | 64.41 | 64.70 | 179,130 | -0.97(-1.47%) |
Dec 08, 2015 | 66.50 | 66.92 | 65.63 | 65.67 | 152,759 | -1.36(-2.03%) |
Dec 07, 2015 | 67.54 | 67.77 | 66.62 | 67.03 | 136,732 | -0.55(-0.82%) |
Dec 04, 2015 | 66.66 | 67.65 | 66.42 | 67.58 | 203,740 | +1.14(+1.71%) |
Dec 03, 2015 | 67.58 | 68.05 | 66.38 | 66.44 | 245,569 | -0.99(-1.46%) |
Dec 02, 2015 | 67.96 | 68.43 | 67.32 | 67.43 | 148,598 | -0.57(-0.84%) |
Dec 01, 2015 | 67.72 | 68.43 | 67.43 | 68.00 | 192,600 | +0.65(+0.97%) |
Nov 30, 2015 | 67.60 | 67.92 | 67.01 | 67.35 | 255,568 | -0.27(-0.40%) |
Nov 27, 2015 | 67.67 | 68.03 | 67.18 | 67.62 | 142,781 | -0.05(-0.07%) |
Nov 25, 2015 | 68.24 | 67.67 | 67.67 | 67.67 | 228,947 | -0.57(-0.84%) |
Nov 24, 2015 | 67.37 | 68.47 | 67.17 | 68.24 | 149,212 | +0.49(+0.72%) |
Nov 23, 2015 | 67.90 | 68.51 | 67.54 | 67.75 | 208,400 | -0.37(-0.55%) |
Nov 20, 2015 | 67.83 | 68.61 | 67.47 | 68.12 | 234,850 | +0.73(+1.08%) |
Nov 19, 2015 | 66.83 | 67.47 | 66.51 | 67.40 | 149,012 | +0.41(+0.61%) |
Nov 18, 2015 | 66.24 | 67.20 | 66.14 | 66.99 | 167,088 | +0.84(+1.27%) |
Nov 17, 2015 | 66.22 | 67.05 | 65.82 | 66.15 | 167,634 | +0.00(+0.00%) |
Nov 16, 2015 | 64.46 | 66.23 | 64.46 | 66.15 | 162,686 | +1.72(+2.67%) |
Nov 13, 2015 | 64.03 | 65.15 | 64.03 | 64.43 | 203,139 | -0.02(-0.03%) |
Nov 12, 2015 | 65.63 | 65.63 | 63.98 | 64.45 | 182,535 | -0.97(-1.49%) |
Nov 11, 2015 | 65.73 | 65.96 | 65.36 | 65.42 | 159,730 | -0.06(-0.09%) |
Nov 10, 2015 | 65.40 | 65.67 | 64.92 | 65.48 | 264,893 | -0.13(-0.20%) |
Nov 09, 2015 | 66.92 | 66.99 | 65.58 | 65.61 | 184,322 | -1.32(-1.97%) |
Nov 06, 2015 | 66.80 | 67.14 | 66.37 | 66.93 | 271,013 | -0.13(-0.20%) |
Nov 05, 2015 | 66.73 | 67.38 | 66.51 | 67.07 | 335,847 | +0.15(+0.23%) |
Nov 04, 2015 | 67.31 | 67.78 | 66.72 | 66.91 | 434,398 | -0.45(-0.67%) |
Nov 03, 2015 | 66.68 | 67.64 | 66.29 | 67.36 | 533,129 | +0.62(+0.93%) |