Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.26 | 68.31 | 65.96 | 68.24 | 1,623,749 | +2.23(+3.38%) |
Jan 28, 2016 | 65.55 | 66.06 | 64.69 | 66.00 | 915,453 | +1.05(+1.62%) |
Jan 27, 2016 | 64.94 | 66.15 | 64.48 | 64.95 | 949,243 | -0.02(-0.04%) |
Jan 26, 2016 | 63.00 | 65.16 | 63.00 | 64.97 | 1,092,140 | +2.18(+3.47%) |
Jan 25, 2016 | 62.91 | 63.33 | 62.57 | 62.80 | 1,112,566 | -0.34(-0.54%) |
Jan 22, 2016 | 63.56 | 63.71 | 62.44 | 63.14 | 787,331 | +0.40(+0.64%) |
Jan 21, 2016 | 62.68 | 63.90 | 62.15 | 62.73 | 1,008,210 | +0.14(+0.23%) |
Jan 20, 2016 | 61.24 | 63.32 | 60.69 | 62.59 | 1,608,856 | +0.58(+0.93%) |
Jan 19, 2016 | 62.67 | 62.82 | 61.28 | 62.01 | 1,237,456 | -0.13(-0.20%) |
Jan 15, 2016 | 60.89 | 62.14 | 62.14 | 62.14 | 1,714,791 | -0.02(-0.04%) |
Jan 14, 2016 | 61.47 | 62.64 | 60.97 | 62.16 | 1,288,034 | +0.87(+1.42%) |
Jan 13, 2016 | 63.29 | 63.40 | 61.24 | 61.29 | 1,280,059 | -1.77(-2.81%) |
Jan 12, 2016 | 62.99 | 63.35 | 62.28 | 63.06 | 1,105,255 | +0.45(+0.72%) |
Jan 11, 2016 | 63.17 | 63.23 | 61.87 | 62.61 | 1,534,658 | +0.40(+0.65%) |
Jan 08, 2016 | 64.26 | 64.62 | 62.12 | 62.21 | 1,537,853 | -1.84(-2.87%) |
Jan 07, 2016 | 64.24 | 65.17 | 63.86 | 64.05 | 1,013,282 | -1.41(-2.15%) |
Jan 06, 2016 | 65.83 | 66.03 | 64.95 | 65.46 | 1,091,967 | -1.32(-1.98%) |
Jan 05, 2016 | 66.94 | 66.97 | 65.78 | 66.78 | 1,362,738 | +0.24(+0.36%) |
Jan 04, 2016 | 67.16 | 67.16 | 65.54 | 66.54 | 1,478,455 | -1.47(-2.17%) |
Dec 31, 2015 | 68.35 | 68.01 | 68.01 | 68.01 | 695,690 | -0.78(-1.13%) |
Dec 30, 2015 | 69.10 | 69.48 | 68.67 | 68.79 | 428,247 | -0.49(-0.71%) |
Dec 29, 2015 | 69.11 | 69.49 | 68.86 | 69.28 | 514,744 | +0.59(+0.85%) |
Dec 28, 2015 | 68.15 | 68.77 | 67.94 | 68.70 | 465,478 | +0.51(+0.75%) |
Dec 24, 2015 | 68.01 | 68.18 | 68.18 | 68.18 | 221,499 | -0.10(-0.15%) |
Dec 23, 2015 | 67.44 | 68.48 | 67.33 | 68.28 | 511,769 | +1.11(+1.65%) |
Dec 22, 2015 | 66.64 | 67.47 | 66.64 | 67.17 | 738,946 | +0.67(+1.01%) |
Dec 21, 2015 | 66.75 | 66.93 | 65.80 | 66.50 | 536,746 | +0.32(+0.48%) |
Dec 18, 2015 | 67.78 | 67.79 | 66.15 | 66.18 | 1,875,080 | -1.81(-2.67%) |
Dec 17, 2015 | 68.96 | 69.02 | 67.98 | 68.00 | 682,274 | -1.01(-1.46%) |
Dec 16, 2015 | 68.71 | 69.06 | 67.74 | 69.00 | 638,198 | +0.82(+1.21%) |
Dec 15, 2015 | 68.60 | 68.79 | 67.63 | 68.18 | 951,986 | -0.04(-0.06%) |
Dec 14, 2015 | 67.79 | 68.59 | 67.49 | 68.22 | 924,684 | +0.71(+1.06%) |
Dec 11, 2015 | 68.55 | 68.58 | 67.30 | 67.51 | 996,734 | -1.84(-2.65%) |
Dec 10, 2015 | 69.14 | 69.63 | 68.89 | 69.34 | 665,196 | +0.24(+0.34%) |
Dec 09, 2015 | 69.63 | 70.87 | 68.86 | 69.11 | 987,517 | -1.11(-1.58%) |
Dec 08, 2015 | 69.70 | 70.58 | 69.38 | 70.22 | 679,853 | -0.34(-0.48%) |
Dec 07, 2015 | 70.22 | 70.60 | 69.99 | 70.56 | 611,935 | +0.03(+0.04%) |
Dec 04, 2015 | 69.97 | 70.71 | 69.80 | 70.52 | 820,602 | +0.74(+1.07%) |
Dec 03, 2015 | 70.19 | 70.29 | 69.21 | 69.78 | 1,208,573 | -0.43(-0.61%) |
Dec 02, 2015 | 71.17 | 71.48 | 70.05 | 70.21 | 630,887 | -1.06(-1.48%) |
Dec 01, 2015 | 71.60 | 71.90 | 71.03 | 71.26 | 634,916 | -0.02(-0.02%) |
Nov 30, 2015 | 71.62 | 71.66 | 70.82 | 71.28 | 810,424 | -0.20(-0.28%) |
Nov 27, 2015 | 71.33 | 71.56 | 70.94 | 71.48 | 243,474 | +0.24(+0.33%) |
Nov 25, 2015 | 70.49 | 71.24 | 71.24 | 71.24 | 733,884 | +0.72(+1.03%) |
Nov 24, 2015 | 70.64 | 70.84 | 70.18 | 70.52 | 992,577 | -0.61(-0.86%) |
Nov 23, 2015 | 71.08 | 71.66 | 70.82 | 71.13 | 752,086 | +0.16(+0.22%) |
Nov 20, 2015 | 70.31 | 71.04 | 70.22 | 70.97 | 1,015,518 | +0.97(+1.38%) |
Nov 19, 2015 | 69.72 | 70.49 | 69.31 | 70.01 | 984,470 | +0.47(+0.68%) |
Nov 18, 2015 | 69.33 | 69.61 | 68.53 | 69.53 | 877,318 | +0.28(+0.41%) |
Nov 17, 2015 | 69.20 | 69.75 | 68.98 | 69.25 | 962,646 | +0.20(+0.28%) |
Nov 16, 2015 | 67.56 | 69.15 | 67.41 | 69.05 | 1,027,421 | +1.55(+2.30%) |
Nov 13, 2015 | 68.43 | 68.65 | 67.42 | 67.51 | 1,028,892 | -1.12(-1.64%) |
Nov 12, 2015 | 69.90 | 70.12 | 68.59 | 68.63 | 1,429,963 | -1.67(-2.37%) |
Nov 11, 2015 | 70.61 | 70.72 | 69.90 | 70.30 | 862,807 | -0.31(-0.45%) |
Nov 10, 2015 | 69.91 | 70.62 | 69.81 | 70.61 | 986,385 | +0.68(+0.98%) |
Nov 09, 2015 | 70.40 | 70.60 | 69.50 | 69.93 | 1,256,794 | -0.48(-0.68%) |
Nov 06, 2015 | 71.99 | 72.11 | 70.02 | 70.41 | 1,725,814 | -1.91(-2.64%) |
Nov 05, 2015 | 71.89 | 72.61 | 71.63 | 72.32 | 1,035,506 | +0.50(+0.69%) |
Nov 04, 2015 | 72.19 | 72.39 | 71.63 | 71.82 | 816,268 | -0.20(-0.28%) |
Nov 03, 2015 | 72.07 | 72.48 | 71.74 | 72.03 | 635,326 | -0.21(-0.29%) |