Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 62.00 | 62.75 | 60.56 | 61.05 | 50,339,332 | -3.33(-5.18%) |
Jan 28, 2016 | 66.20 | 66.36 | 63.89 | 64.39 | 19,237,256 | -1.54(-2.34%) |
Jan 27, 2016 | 67.56 | 67.74 | 65.47 | 65.93 | 17,006,650 | -1.90(-2.80%) |
Jan 26, 2016 | 66.73 | 68.28 | 66.39 | 67.83 | 9,353,993 | +1.18(+1.77%) |
Jan 25, 2016 | 67.33 | 68.80 | 66.56 | 66.65 | 13,838,764 | -0.90(-1.33%) |
Jan 22, 2016 | 66.50 | 67.73 | 65.99 | 67.55 | 12,453,573 | +2.18(+3.33%) |
Jan 21, 2016 | 66.48 | 66.64 | 65.25 | 65.37 | 16,524,339 | -1.24(-1.86%) |
Jan 20, 2016 | 64.73 | 67.55 | 63.47 | 66.61 | 26,741,126 | +0.48(+0.72%) |
Jan 19, 2016 | 68.51 | 68.57 | 65.36 | 66.13 | 19,536,128 | -1.43(-2.11%) |
Jan 15, 2016 | 66.48 | 67.56 | 67.56 | 67.56 | 24,617,438 | -0.87(-1.27%) |
Jan 14, 2016 | 68.20 | 69.79 | 66.78 | 68.42 | 22,160,066 | +0.35(+0.52%) |
Jan 13, 2016 | 71.54 | 72.11 | 67.76 | 68.07 | 16,488,567 | -3.35(-4.70%) |
Jan 12, 2016 | 71.28 | 72.45 | 70.04 | 71.43 | 13,360,316 | +0.44(+0.62%) |
Jan 11, 2016 | 71.51 | 71.51 | 69.36 | 70.98 | 16,751,721 | +0.04(+0.05%) |
Jan 08, 2016 | 71.28 | 72.08 | 70.92 | 70.95 | 16,280,892 | +0.15(+0.21%) |
Jan 07, 2016 | 72.13 | 72.82 | 70.64 | 70.80 | 17,588,090 | -2.98(-4.04%) |
Jan 06, 2016 | 71.77 | 74.06 | 71.73 | 73.78 | 17,048,384 | +0.77(+1.05%) |
Jan 05, 2016 | 73.33 | 73.45 | 72.60 | 73.01 | 12,580,794 | +0.92(+1.28%) |
Jan 04, 2016 | 73.39 | 73.56 | 71.36 | 72.09 | 20,255,766 | -2.34(-3.14%) |
Dec 31, 2015 | 75.29 | 74.43 | 74.43 | 74.43 | 8,490,075 | -0.71(-0.95%) |
Dec 30, 2015 | 75.65 | 75.80 | 75.05 | 75.15 | 6,626,122 | -0.88(-1.16%) |
Dec 29, 2015 | 75.21 | 76.17 | 74.71 | 76.03 | 10,393,346 | +1.24(+1.65%) |
Dec 28, 2015 | 75.77 | 75.99 | 74.67 | 74.79 | 7,163,567 | -1.40(-1.83%) |
Dec 24, 2015 | 76.02 | 76.19 | 76.19 | 76.19 | 3,611,938 | +0.32(+0.43%) |
Dec 23, 2015 | 76.20 | 76.20 | 75.54 | 75.87 | 9,892,676 | +0.21(+0.27%) |
Dec 22, 2015 | 75.76 | 76.16 | 75.39 | 75.66 | 9,721,326 | +0.17(+0.22%) |
Dec 21, 2015 | 75.18 | 75.96 | 74.77 | 75.49 | 11,291,675 | +0.76(+1.01%) |
Dec 18, 2015 | 74.79 | 75.02 | 74.24 | 74.74 | 21,436,606 | -0.56(-0.74%) |
Dec 17, 2015 | 76.69 | 77.08 | 75.27 | 75.29 | 10,347,514 | -0.72(-0.95%) |
Dec 16, 2015 | 75.90 | 76.13 | 74.77 | 76.02 | 14,879,003 | +1.01(+1.34%) |
Dec 15, 2015 | 74.84 | 75.77 | 74.62 | 75.01 | 15,960,327 | +1.09(+1.47%) |
Dec 14, 2015 | 73.54 | 74.24 | 72.57 | 73.92 | 14,012,183 | +0.65(+0.89%) |
Dec 11, 2015 | 74.23 | 75.05 | 73.00 | 73.26 | 12,996,400 | -1.90(-2.52%) |
Dec 10, 2015 | 75.04 | 75.48 | 74.39 | 75.16 | 10,449,152 | +0.49(+0.66%) |
Dec 09, 2015 | 75.62 | 76.41 | 74.34 | 74.67 | 10,285,259 | -1.16(-1.53%) |
Dec 08, 2015 | 74.76 | 76.22 | 74.51 | 75.83 | 9,112,951 | +0.45(+0.60%) |
Dec 07, 2015 | 76.25 | 76.22 | 74.89 | 75.37 | 8,130,602 | -0.85(-1.11%) |
Dec 04, 2015 | 74.30 | 76.28 | 74.17 | 76.22 | 11,930,610 | +1.97(+2.65%) |
Dec 03, 2015 | 76.41 | 76.60 | 73.61 | 74.25 | 18,800,832 | -2.24(-2.93%) |
Dec 02, 2015 | 76.90 | 77.32 | 76.39 | 76.49 | 12,067,486 | -1.03(-1.33%) |
Dec 01, 2015 | 77.89 | 78.65 | 76.65 | 77.53 | 14,548,650 | -0.08(-0.10%) |
Nov 30, 2015 | 79.26 | 79.33 | 77.41 | 77.61 | 13,428,185 | -1.49(-1.89%) |
Nov 27, 2015 | 79.20 | 79.56 | 78.82 | 79.10 | 3,753,532 | +0.16(+0.20%) |
Nov 25, 2015 | 78.05 | 78.94 | 78.94 | 78.94 | 7,810,344 | +0.89(+1.14%) |
Nov 24, 2015 | 77.45 | 78.22 | 77.27 | 78.05 | 8,938,750 | +0.15(+0.20%) |
Nov 23, 2015 | 78.15 | 78.85 | 77.59 | 77.90 | 7,483,963 | -0.13(-0.17%) |
Nov 20, 2015 | 78.62 | 79.08 | 77.94 | 78.03 | 9,711,871 | +0.02(+0.03%) |
Nov 19, 2015 | 79.10 | 79.10 | 77.79 | 78.01 | 9,581,818 | -1.19(-1.50%) |
Nov 18, 2015 | 76.53 | 79.26 | 76.50 | 79.20 | 11,257,319 | +2.64(+3.44%) |
Nov 17, 2015 | 76.50 | 76.82 | 75.81 | 76.56 | 9,448,419 | +0.53(+0.69%) |
Nov 16, 2015 | 75.37 | 76.17 | 74.44 | 76.03 | 9,994,197 | +0.91(+1.21%) |
Nov 13, 2015 | 76.24 | 76.30 | 74.80 | 75.12 | 14,811,562 | -1.22(-1.59%) |
Nov 12, 2015 | 78.33 | 78.44 | 76.29 | 76.34 | 10,930,387 | -2.17(-2.76%) |
Nov 11, 2015 | 79.77 | 80.00 | 78.40 | 78.51 | 8,264,808 | -1.22(-1.52%) |
Nov 10, 2015 | 79.18 | 80.10 | 79.10 | 79.72 | 11,701,280 | +0.54(+0.68%) |
Nov 09, 2015 | 79.10 | 79.49 | 78.43 | 79.18 | 11,113,299 | -0.17(-0.21%) |
Nov 06, 2015 | 78.37 | 79.35 | 77.90 | 79.35 | 11,695,198 | +0.37(+0.47%) |
Nov 05, 2015 | 79.34 | 79.39 | 77.67 | 78.98 | 13,899,835 | -0.84(-1.06%) |
Nov 04, 2015 | 80.27 | 80.37 | 78.59 | 79.82 | 11,025,718 | -0.09(-0.11%) |
Nov 03, 2015 | 80.13 | 80.23 | 79.34 | 79.91 | 10,178,265 | -0.37(-0.46%) |