Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 69.80 | 71.03 | 69.80 | 70.99 | 6,854,166 | +1.68(+2.42%) |
Jan 28, 2016 | 69.29 | 69.78 | 68.75 | 69.32 | 3,001,845 | +0.10(+0.14%) |
Jan 27, 2016 | 69.32 | 70.18 | 68.84 | 69.22 | 4,376,442 | -0.05(-0.07%) |
Jan 26, 2016 | 68.49 | 69.56 | 68.46 | 69.26 | 3,029,654 | +1.15(+1.69%) |
Jan 25, 2016 | 68.53 | 68.75 | 67.91 | 68.11 | 2,717,322 | -0.37(-0.53%) |
Jan 22, 2016 | 68.76 | 69.08 | 68.03 | 68.48 | 3,762,581 | +0.63(+0.93%) |
Jan 21, 2016 | 67.65 | 68.70 | 66.97 | 67.85 | 4,552,048 | +0.28(+0.42%) |
Jan 20, 2016 | 67.84 | 68.10 | 66.50 | 67.56 | 6,350,114 | -1.26(-1.83%) |
Jan 19, 2016 | 69.19 | 69.66 | 68.23 | 68.82 | 4,937,236 | +0.24(+0.34%) |
Jan 15, 2016 | 68.23 | 68.58 | 68.58 | 68.58 | 7,167,460 | -0.85(-1.22%) |
Jan 14, 2016 | 69.17 | 69.99 | 68.25 | 69.43 | 5,253,816 | +0.41(+0.60%) |
Jan 13, 2016 | 71.08 | 71.43 | 68.63 | 69.02 | 5,611,713 | -1.82(-2.57%) |
Jan 12, 2016 | 69.82 | 70.91 | 69.82 | 70.84 | 5,823,628 | +1.02(+1.46%) |
Jan 11, 2016 | 69.91 | 70.03 | 69.09 | 69.82 | 4,573,911 | +0.21(+0.30%) |
Jan 08, 2016 | 70.72 | 70.84 | 69.48 | 69.61 | 5,174,019 | -0.92(-1.31%) |
Jan 07, 2016 | 70.86 | 71.58 | 70.28 | 70.53 | 4,976,546 | -1.39(-1.93%) |
Jan 06, 2016 | 72.28 | 72.77 | 71.68 | 71.92 | 3,207,291 | -1.04(-1.42%) |
Jan 05, 2016 | 72.24 | 73.20 | 72.00 | 72.96 | 3,721,990 | +0.72(+0.99%) |
Jan 04, 2016 | 72.62 | 72.67 | 71.65 | 72.24 | 4,897,973 | -1.06(-1.44%) |
Dec 31, 2015 | 73.81 | 73.30 | 73.30 | 73.30 | 2,860,157 | -0.66(-0.89%) |
Dec 30, 2015 | 74.27 | 74.43 | 73.91 | 73.95 | 2,267,734 | -0.48(-0.64%) |
Dec 29, 2015 | 74.12 | 74.54 | 74.01 | 74.43 | 2,216,728 | +0.55(+0.74%) |
Dec 28, 2015 | 74.00 | 74.09 | 73.35 | 73.89 | 2,986,196 | -0.26(-0.35%) |
Dec 24, 2015 | 73.88 | 74.14 | 74.14 | 74.14 | 1,966,112 | +0.08(+0.10%) |
Dec 23, 2015 | 74.25 | 74.41 | 73.79 | 74.07 | 6,317,590 | -0.58(-0.78%) |
Dec 22, 2015 | 74.30 | 74.88 | 73.59 | 74.65 | 3,227,772 | +0.85(+1.15%) |
Dec 21, 2015 | 75.04 | 75.26 | 73.38 | 73.80 | 4,346,860 | -0.85(-1.13%) |
Dec 18, 2015 | 75.35 | 75.47 | 73.81 | 74.65 | 9,260,076 | -1.52(-2.00%) |
Dec 17, 2015 | 78.00 | 78.04 | 76.16 | 76.17 | 6,290,518 | -0.39(-0.51%) |
Dec 16, 2015 | 75.86 | 76.83 | 75.55 | 76.56 | 4,564,236 | +1.23(+1.63%) |
Dec 15, 2015 | 75.06 | 75.84 | 74.74 | 75.33 | 4,508,535 | +0.78(+1.05%) |
Dec 14, 2015 | 74.24 | 74.58 | 72.99 | 74.55 | 5,424,007 | +0.31(+0.42%) |
Dec 11, 2015 | 75.26 | 75.41 | 74.08 | 74.24 | 7,544,327 | -2.28(-2.98%) |
Dec 10, 2015 | 76.59 | 77.24 | 76.45 | 76.51 | 4,243,979 | -0.01(-0.01%) |
Dec 09, 2015 | 77.02 | 77.65 | 76.24 | 76.52 | 4,094,564 | -0.53(-0.69%) |
Dec 08, 2015 | 77.47 | 77.69 | 76.78 | 77.05 | 4,479,284 | -0.98(-1.26%) |
Dec 07, 2015 | 78.46 | 78.65 | 77.63 | 78.04 | 3,310,325 | -0.62(-0.78%) |
Dec 04, 2015 | 78.03 | 78.75 | 77.85 | 78.65 | 4,674,960 | +0.74(+0.95%) |
Dec 03, 2015 | 78.79 | 79.01 | 77.62 | 77.91 | 5,156,703 | -0.77(-0.98%) |
Dec 02, 2015 | 79.01 | 79.16 | 78.49 | 78.68 | 4,696,105 | -0.82(-1.03%) |
Dec 01, 2015 | 78.81 | 79.60 | 78.57 | 79.51 | 4,495,484 | +1.04(+1.33%) |
Nov 30, 2015 | 79.26 | 79.52 | 78.46 | 78.46 | 5,246,821 | -0.89(-1.12%) |
Nov 27, 2015 | 79.06 | 79.53 | 79.00 | 79.35 | 1,252,529 | +0.53(+0.67%) |
Nov 25, 2015 | 78.73 | 78.83 | 78.83 | 78.83 | 1,778,506 | +0.07(+0.09%) |
Nov 24, 2015 | 78.51 | 79.02 | 78.20 | 78.76 | 2,045,023 | -0.14(-0.18%) |
Nov 23, 2015 | 79.32 | 79.67 | 78.66 | 78.91 | 3,006,864 | -0.39(-0.49%) |
Nov 20, 2015 | 79.66 | 79.98 | 79.17 | 79.29 | 3,474,781 | +0.00(+0.00%) |
Nov 19, 2015 | 79.22 | 79.74 | 78.94 | 79.29 | 2,038,502 | +0.32(+0.41%) |
Nov 18, 2015 | 78.62 | 79.11 | 78.17 | 78.97 | 2,811,605 | +0.41(+0.52%) |
Nov 17, 2015 | 78.72 | 79.40 | 78.32 | 78.56 | 2,754,745 | +0.00(+0.00%) |
Nov 16, 2015 | 77.47 | 78.59 | 77.42 | 78.56 | 2,916,903 | +1.04(+1.34%) |
Nov 13, 2015 | 78.56 | 78.56 | 77.26 | 77.53 | 4,088,693 | -0.62(-0.80%) |
Nov 12, 2015 | 78.83 | 78.95 | 78.04 | 78.15 | 4,327,280 | -1.12(-1.41%) |
Nov 11, 2015 | 79.11 | 79.70 | 78.63 | 79.27 | 3,421,280 | +0.35(+0.44%) |
Nov 10, 2015 | 78.65 | 79.36 | 78.36 | 78.92 | 2,840,896 | +0.25(+0.32%) |
Nov 09, 2015 | 79.04 | 79.25 | 78.29 | 78.67 | 4,517,198 | -0.74(-0.93%) |
Nov 06, 2015 | 78.49 | 79.44 | 78.19 | 79.41 | 3,804,453 | +0.57(+0.73%) |
Nov 05, 2015 | 78.76 | 79.16 | 78.45 | 78.84 | 3,359,220 | +0.17(+0.22%) |
Nov 04, 2015 | 79.15 | 79.24 | 78.45 | 78.67 | 3,724,700 | -0.36(-0.46%) |
Nov 03, 2015 | 78.88 | 79.44 | 78.46 | 79.03 | 3,683,123 | -0.07(-0.09%) |