Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.10 | 77.09 | 73.10 | 77.06 | 948,797 | +4.20(+5.76%) |
Jan 28, 2016 | 71.12 | 73.05 | 70.21 | 72.87 | 630,306 | +2.29(+3.24%) |
Jan 27, 2016 | 69.89 | 71.24 | 69.42 | 70.58 | 692,783 | +0.03(+0.04%) |
Jan 26, 2016 | 71.37 | 72.76 | 69.20 | 70.55 | 7,651,384 | -0.56(-0.78%) |
Jan 25, 2016 | 69.72 | 71.93 | 68.80 | 71.11 | 842,602 | +1.61(+2.32%) |
Jan 22, 2016 | 68.60 | 69.56 | 67.92 | 69.49 | 272,191 | +1.67(+2.46%) |
Jan 21, 2016 | 68.11 | 68.46 | 66.97 | 67.83 | 290,710 | -0.16(-0.24%) |
Jan 20, 2016 | 67.65 | 68.82 | 66.28 | 67.99 | 323,091 | -0.44(-0.64%) |
Jan 19, 2016 | 68.67 | 68.90 | 67.73 | 68.43 | 277,469 | +0.48(+0.71%) |
Jan 15, 2016 | 67.22 | 67.94 | 67.94 | 67.94 | 457,892 | -1.30(-1.87%) |
Jan 14, 2016 | 68.82 | 69.88 | 67.83 | 69.24 | 242,378 | +0.72(+1.05%) |
Jan 13, 2016 | 70.65 | 70.65 | 68.31 | 68.52 | 269,390 | -1.80(-2.56%) |
Jan 12, 2016 | 69.55 | 70.51 | 69.19 | 70.32 | 244,073 | +1.19(+1.72%) |
Jan 11, 2016 | 69.39 | 69.68 | 68.57 | 69.13 | 471,872 | -0.15(-0.21%) |
Jan 08, 2016 | 70.81 | 70.94 | 69.22 | 69.28 | 290,111 | -1.43(-2.03%) |
Jan 07, 2016 | 70.49 | 71.56 | 69.79 | 70.71 | 208,185 | -1.13(-1.57%) |
Jan 06, 2016 | 71.63 | 72.27 | 71.08 | 71.84 | 193,921 | -0.68(-0.94%) |
Jan 05, 2016 | 72.50 | 73.03 | 71.90 | 72.52 | 199,198 | +0.32(+0.44%) |
Jan 04, 2016 | 72.45 | 72.82 | 71.67 | 72.20 | 322,038 | -1.47(-1.99%) |
Dec 31, 2015 | 74.15 | 73.67 | 73.67 | 73.67 | 260,634 | -0.83(-1.11%) |
Dec 30, 2015 | 74.99 | 75.12 | 74.45 | 74.50 | 151,814 | -0.78(-1.04%) |
Dec 29, 2015 | 75.38 | 75.68 | 74.66 | 75.29 | 160,691 | +0.32(+0.43%) |
Dec 28, 2015 | 74.26 | 75.46 | 74.18 | 74.97 | 128,498 | +0.21(+0.28%) |
Dec 24, 2015 | 75.03 | 74.76 | 74.76 | 74.76 | 76,973 | -0.35(-0.46%) |
Dec 23, 2015 | 74.89 | 75.68 | 74.63 | 75.10 | 160,930 | +0.88(+1.18%) |
Dec 22, 2015 | 73.70 | 74.45 | 73.07 | 74.23 | 150,233 | +0.95(+1.29%) |
Dec 21, 2015 | 73.27 | 73.37 | 71.77 | 73.28 | 305,579 | +0.60(+0.83%) |
Dec 18, 2015 | 73.46 | 73.53 | 72.60 | 72.68 | 577,783 | -1.21(-1.64%) |
Dec 17, 2015 | 76.00 | 76.00 | 73.84 | 73.89 | 316,188 | -2.09(-2.75%) |
Dec 16, 2015 | 75.19 | 76.23 | 74.88 | 75.98 | 566,387 | +1.66(+2.23%) |
Dec 15, 2015 | 73.96 | 74.76 | 73.65 | 74.32 | 268,969 | +1.15(+1.57%) |
Dec 14, 2015 | 73.51 | 73.76 | 72.63 | 73.17 | 371,275 | +0.06(+0.09%) |
Dec 11, 2015 | 72.92 | 74.49 | 72.92 | 73.11 | 326,063 | -1.07(-1.44%) |
Dec 10, 2015 | 73.02 | 74.51 | 72.97 | 74.17 | 214,194 | +1.01(+1.38%) |
Dec 09, 2015 | 74.26 | 75.07 | 72.91 | 73.16 | 312,722 | -1.46(-1.96%) |
Dec 08, 2015 | 74.55 | 75.93 | 74.46 | 74.62 | 253,391 | -0.70(-0.93%) |
Dec 07, 2015 | 76.44 | 76.87 | 74.99 | 75.32 | 380,461 | -1.43(-1.87%) |
Dec 04, 2015 | 74.47 | 76.81 | 74.47 | 76.75 | 743,288 | +2.33(+3.12%) |
Dec 03, 2015 | 75.56 | 75.56 | 74.01 | 74.43 | 296,151 | -0.86(-1.14%) |
Dec 02, 2015 | 75.24 | 75.69 | 74.85 | 75.29 | 316,046 | +0.02(+0.02%) |
Dec 01, 2015 | 75.24 | 76.62 | 74.65 | 75.27 | 296,370 | +0.45(+0.60%) |
Nov 30, 2015 | 75.85 | 76.19 | 74.42 | 74.82 | 331,369 | -0.78(-1.03%) |
Nov 27, 2015 | 75.08 | 75.82 | 75.08 | 75.60 | 83,580 | +0.58(+0.78%) |
Nov 25, 2015 | 74.78 | 75.01 | 75.01 | 75.01 | 157,126 | +0.23(+0.30%) |
Nov 24, 2015 | 74.18 | 74.91 | 74.12 | 74.78 | 158,535 | +0.10(+0.13%) |
Nov 23, 2015 | 74.41 | 75.28 | 74.34 | 74.68 | 250,746 | -0.06(-0.09%) |
Nov 20, 2015 | 75.00 | 75.18 | 74.39 | 74.75 | 305,055 | -0.06(-0.09%) |
Nov 19, 2015 | 75.01 | 75.13 | 74.39 | 74.81 | 235,048 | +0.05(+0.07%) |
Nov 18, 2015 | 73.99 | 74.89 | 73.25 | 74.76 | 213,309 | +0.92(+1.25%) |
Nov 17, 2015 | 73.83 | 74.78 | 73.45 | 73.84 | 235,139 | +0.19(+0.26%) |
Nov 16, 2015 | 72.50 | 73.72 | 72.16 | 73.64 | 267,612 | +1.17(+1.61%) |
Nov 13, 2015 | 73.81 | 75.14 | 72.40 | 72.48 | 260,787 | -1.75(-2.36%) |
Nov 12, 2015 | 74.20 | 75.23 | 73.30 | 74.23 | 311,417 | -0.57(-0.76%) |
Nov 11, 2015 | 74.65 | 75.35 | 74.10 | 74.79 | 265,760 | +0.40(+0.54%) |
Nov 10, 2015 | 73.43 | 74.64 | 73.23 | 74.39 | 312,166 | +1.07(+1.46%) |
Nov 09, 2015 | 74.75 | 75.52 | 73.28 | 73.33 | 308,306 | -1.43(-1.92%) |
Nov 06, 2015 | 74.64 | 75.43 | 74.27 | 74.76 | 449,311 | -0.22(-0.29%) |
Nov 05, 2015 | 75.40 | 75.68 | 74.33 | 74.98 | 460,319 | -0.27(-0.36%) |
Nov 04, 2015 | 76.35 | 76.76 | 74.96 | 75.25 | 416,298 | -0.73(-0.96%) |
Nov 03, 2015 | 73.78 | 76.13 | 73.78 | 75.98 | 592,920 | +1.55(+2.08%) |