Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.96 | 67.72 | 65.85 | 67.44 | 8,259,746 | +1.95(+2.98%) |
Jan 28, 2016 | 69.80 | 70.17 | 65.26 | 65.49 | 11,878,784 | -4.22(-6.05%) |
Jan 27, 2016 | 69.58 | 70.98 | 69.03 | 69.71 | 5,092,315 | -0.17(-0.24%) |
Jan 26, 2016 | 69.70 | 70.06 | 68.99 | 69.88 | 5,375,558 | +0.21(+0.31%) |
Jan 25, 2016 | 70.34 | 70.94 | 69.59 | 69.67 | 3,087,829 | -0.66(-0.93%) |
Jan 22, 2016 | 70.26 | 70.90 | 69.84 | 70.32 | 4,053,731 | +0.92(+1.33%) |
Jan 21, 2016 | 70.39 | 70.44 | 68.71 | 69.40 | 5,783,248 | -1.04(-1.48%) |
Jan 20, 2016 | 69.79 | 71.17 | 68.56 | 70.44 | 9,795,482 | -0.52(-0.73%) |
Jan 19, 2016 | 70.18 | 72.30 | 69.88 | 70.96 | 10,742,697 | +1.70(+2.45%) |
Jan 15, 2016 | 68.80 | 69.27 | 69.27 | 69.27 | 7,827,912 | -1.11(-1.57%) |
Jan 14, 2016 | 67.60 | 70.54 | 67.26 | 70.38 | 9,680,263 | +2.76(+4.09%) |
Jan 13, 2016 | 68.84 | 68.91 | 67.43 | 67.61 | 5,428,343 | -0.94(-1.37%) |
Jan 12, 2016 | 68.73 | 69.06 | 67.80 | 68.55 | 5,077,043 | +0.11(+0.16%) |
Jan 11, 2016 | 69.32 | 69.85 | 67.21 | 68.44 | 5,734,434 | -0.84(-1.21%) |
Jan 08, 2016 | 69.63 | 70.33 | 69.10 | 69.28 | 6,896,500 | -0.14(-0.20%) |
Jan 07, 2016 | 69.60 | 70.61 | 68.92 | 69.41 | 6,840,501 | -1.85(-2.60%) |
Jan 06, 2016 | 70.50 | 72.37 | 70.34 | 71.26 | 7,773,354 | -0.45(-0.63%) |
Jan 05, 2016 | 70.68 | 72.81 | 70.66 | 71.71 | 8,750,036 | +1.06(+1.50%) |
Jan 04, 2016 | 71.11 | 71.28 | 69.74 | 70.66 | 8,100,922 | -1.19(-1.65%) |
Dec 31, 2015 | 73.09 | 71.84 | 71.84 | 71.84 | 3,727,884 | -1.65(-2.25%) |
Dec 30, 2015 | 73.71 | 74.26 | 73.45 | 73.50 | 2,310,289 | -0.04(-0.06%) |
Dec 29, 2015 | 73.19 | 74.07 | 72.98 | 73.54 | 2,460,265 | +0.65(+0.89%) |
Dec 28, 2015 | 72.97 | 73.07 | 72.38 | 72.89 | 2,382,919 | -0.31(-0.42%) |
Dec 24, 2015 | 73.31 | 73.20 | 73.20 | 73.20 | 1,743,901 | -0.30(-0.41%) |
Dec 23, 2015 | 73.63 | 74.07 | 73.44 | 73.50 | 3,288,685 | +0.25(+0.34%) |
Dec 22, 2015 | 73.56 | 73.73 | 72.70 | 73.25 | 2,868,901 | -0.11(-0.15%) |
Dec 21, 2015 | 73.09 | 73.71 | 72.60 | 73.36 | 4,389,158 | +1.08(+1.50%) |
Dec 18, 2015 | 72.96 | 73.31 | 72.28 | 72.28 | 6,827,524 | -1.24(-1.68%) |
Dec 17, 2015 | 73.97 | 74.35 | 73.50 | 73.51 | 4,607,144 | -0.06(-0.08%) |
Dec 16, 2015 | 73.33 | 73.82 | 71.66 | 73.57 | 3,497,614 | +0.66(+0.90%) |
Dec 15, 2015 | 72.63 | 73.31 | 72.49 | 72.92 | 4,662,692 | +0.72(+0.99%) |
Dec 14, 2015 | 71.08 | 72.23 | 70.74 | 72.20 | 6,108,631 | +1.19(+1.67%) |
Dec 11, 2015 | 71.45 | 71.94 | 70.87 | 71.02 | 4,384,280 | -1.38(-1.91%) |
Dec 10, 2015 | 71.82 | 72.91 | 71.08 | 72.40 | 4,301,071 | +0.90(+1.25%) |
Dec 09, 2015 | 73.34 | 73.60 | 71.25 | 71.50 | 6,426,602 | -2.17(-2.95%) |
Dec 08, 2015 | 73.00 | 74.75 | 72.96 | 73.68 | 5,583,914 | +0.03(+0.03%) |
Dec 07, 2015 | 74.56 | 75.17 | 73.23 | 73.65 | 5,135,939 | -0.20(-0.28%) |
Dec 04, 2015 | 71.17 | 74.42 | 71.13 | 73.85 | 8,195,335 | +3.04(+4.29%) |
Dec 03, 2015 | 72.17 | 72.34 | 70.39 | 70.82 | 4,304,011 | -1.28(-1.77%) |
Dec 02, 2015 | 73.55 | 73.95 | 71.98 | 72.10 | 5,207,665 | -1.65(-2.24%) |
Dec 01, 2015 | 71.80 | 73.78 | 71.06 | 73.75 | 8,641,631 | +3.80(+5.44%) |
Nov 30, 2015 | 71.42 | 71.65 | 69.95 | 69.95 | 7,695,586 | -1.37(-1.92%) |
Nov 27, 2015 | 71.42 | 71.83 | 71.28 | 71.32 | 1,470,456 | -0.08(-0.11%) |
Nov 25, 2015 | 71.52 | 71.40 | 71.40 | 71.40 | 2,966,591 | -0.12(-0.17%) |
Nov 24, 2015 | 71.25 | 71.89 | 70.81 | 71.52 | 4,024,196 | -0.73(-1.01%) |
Nov 23, 2015 | 72.05 | 72.41 | 71.72 | 72.25 | 4,727,045 | +0.23(+0.32%) |
Nov 20, 2015 | 71.88 | 72.90 | 71.72 | 72.02 | 4,986,294 | +0.64(+0.90%) |
Nov 19, 2015 | 70.94 | 71.52 | 70.53 | 71.38 | 3,701,585 | +0.06(+0.08%) |
Nov 18, 2015 | 69.48 | 71.41 | 69.40 | 71.32 | 4,593,464 | +2.00(+2.89%) |
Nov 17, 2015 | 69.00 | 70.28 | 68.75 | 69.32 | 3,532,987 | +0.06(+0.09%) |
Nov 16, 2015 | 68.21 | 69.28 | 68.19 | 69.26 | 3,883,148 | +1.43(+2.11%) |
Nov 13, 2015 | 67.92 | 68.44 | 67.51 | 67.83 | 4,267,458 | -0.26(-0.39%) |
Nov 12, 2015 | 68.68 | 68.86 | 68.04 | 68.09 | 4,278,350 | -0.72(-1.04%) |
Nov 11, 2015 | 68.30 | 69.30 | 68.18 | 68.81 | 3,897,878 | +0.55(+0.80%) |
Nov 10, 2015 | 67.11 | 68.48 | 67.11 | 68.26 | 3,873,446 | +1.02(+1.52%) |
Nov 09, 2015 | 67.81 | 68.03 | 66.58 | 67.24 | 4,902,855 | -0.93(-1.37%) |
Nov 06, 2015 | 68.03 | 68.28 | 66.46 | 68.17 | 7,179,136 | -0.13(-0.19%) |
Nov 05, 2015 | 68.63 | 68.97 | 67.49 | 68.30 | 4,469,639 | -0.37(-0.54%) |
Nov 04, 2015 | 69.60 | 69.60 | 68.57 | 68.67 | 4,015,205 | -0.53(-0.76%) |
Nov 03, 2015 | 69.67 | 69.93 | 68.74 | 69.20 | 5,694,776 | -0.31(-0.45%) |