Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.52 | 70.81 | 68.52 | 70.77 | 3,271,860 | +2.31(+3.38%) |
Jan 28, 2016 | 68.10 | 68.88 | 67.27 | 68.45 | 2,653,968 | +1.37(+2.04%) |
Jan 27, 2016 | 67.15 | 68.05 | 66.25 | 67.08 | 2,225,747 | -0.13(-0.20%) |
Jan 26, 2016 | 66.50 | 67.66 | 65.76 | 67.21 | 3,263,478 | +1.05(+1.58%) |
Jan 25, 2016 | 66.92 | 67.77 | 66.14 | 66.17 | 2,359,088 | -1.86(-2.73%) |
Jan 22, 2016 | 68.82 | 70.25 | 67.46 | 68.03 | 2,917,114 | +0.31(+0.45%) |
Jan 21, 2016 | 66.58 | 68.72 | 66.36 | 67.72 | 3,318,412 | +1.40(+2.11%) |
Jan 20, 2016 | 64.47 | 67.10 | 62.88 | 66.32 | 4,557,142 | +0.57(+0.86%) |
Jan 19, 2016 | 67.27 | 67.46 | 65.15 | 65.75 | 2,610,670 | -0.65(-0.98%) |
Jan 15, 2016 | 66.21 | 66.40 | 66.40 | 66.40 | 3,605,883 | -1.83(-2.69%) |
Jan 14, 2016 | 67.09 | 68.80 | 66.13 | 68.24 | 2,640,343 | +1.40(+2.10%) |
Jan 13, 2016 | 68.39 | 69.73 | 66.71 | 66.84 | 3,135,246 | -1.36(-2.00%) |
Jan 12, 2016 | 67.98 | 68.37 | 67.09 | 68.20 | 3,071,279 | +0.95(+1.42%) |
Jan 11, 2016 | 68.17 | 68.34 | 66.62 | 67.25 | 4,271,154 | -0.47(-0.70%) |
Jan 08, 2016 | 69.17 | 69.40 | 67.36 | 67.72 | 3,841,223 | -0.92(-1.34%) |
Jan 07, 2016 | 68.51 | 69.42 | 68.32 | 68.64 | 3,522,055 | -1.17(-1.68%) |
Jan 06, 2016 | 69.54 | 71.04 | 69.24 | 69.81 | 3,157,816 | -0.32(-0.46%) |
Jan 05, 2016 | 70.89 | 71.04 | 69.26 | 70.14 | 3,379,641 | -0.69(-0.98%) |
Jan 04, 2016 | 68.29 | 70.97 | 67.70 | 70.83 | 4,666,511 | +1.54(+2.23%) |
Dec 31, 2015 | 69.95 | 69.29 | 69.29 | 69.29 | 1,852,799 | -0.92(-1.31%) |
Dec 30, 2015 | 70.25 | 70.95 | 70.21 | 70.21 | 2,318,557 | -0.53(-0.75%) |
Dec 29, 2015 | 70.54 | 70.98 | 70.38 | 70.73 | 2,242,879 | +0.46(+0.65%) |
Dec 28, 2015 | 70.16 | 70.47 | 69.51 | 70.28 | 2,347,426 | -0.02(-0.03%) |
Dec 24, 2015 | 70.51 | 70.30 | 70.30 | 70.30 | 717,950 | -0.20(-0.29%) |
Dec 23, 2015 | 69.20 | 70.80 | 69.03 | 70.51 | 3,439,692 | +1.69(+2.46%) |
Dec 22, 2015 | 67.39 | 69.52 | 67.32 | 68.81 | 3,571,367 | +1.59(+2.37%) |
Dec 21, 2015 | 67.68 | 68.03 | 66.91 | 67.22 | 2,291,495 | +0.14(+0.21%) |
Dec 18, 2015 | 67.58 | 68.17 | 67.06 | 67.08 | 4,578,488 | -0.59(-0.87%) |
Dec 17, 2015 | 68.50 | 68.94 | 67.65 | 67.67 | 2,986,824 | -1.10(-1.60%) |
Dec 16, 2015 | 69.18 | 69.69 | 68.26 | 68.77 | 4,620,819 | +0.20(+0.30%) |
Dec 15, 2015 | 68.54 | 68.92 | 68.16 | 68.57 | 3,839,701 | +0.21(+0.31%) |
Dec 14, 2015 | 68.85 | 69.18 | 67.79 | 68.36 | 3,552,535 | -0.61(-0.89%) |
Dec 11, 2015 | 69.92 | 70.20 | 68.77 | 68.97 | 3,822,983 | -2.01(-2.83%) |
Dec 10, 2015 | 71.02 | 71.06 | 70.44 | 70.98 | 4,096,443 | +0.19(+0.27%) |
Dec 09, 2015 | 70.61 | 71.72 | 70.41 | 70.79 | 4,354,664 | -0.20(-0.29%) |
Dec 08, 2015 | 71.05 | 71.63 | 70.64 | 70.99 | 4,655,357 | -0.97(-1.35%) |
Dec 07, 2015 | 72.30 | 72.80 | 71.76 | 71.96 | 3,569,387 | -0.86(-1.18%) |
Dec 04, 2015 | 72.78 | 73.01 | 72.15 | 72.82 | 5,243,422 | +0.02(+0.02%) |
Dec 03, 2015 | 73.97 | 73.98 | 72.27 | 72.80 | 6,700,407 | -1.87(-2.50%) |
Dec 02, 2015 | 72.59 | 75.06 | 72.56 | 74.67 | 11,542,057 | +1.92(+2.64%) |
Dec 01, 2015 | 76.03 | 76.26 | 72.36 | 72.75 | 16,593,087 | -6.27(-7.93%) |
Nov 30, 2015 | 78.66 | 79.68 | 78.42 | 79.02 | 2,973,805 | +0.50(+0.63%) |
Nov 27, 2015 | 78.58 | 78.83 | 78.04 | 78.52 | 681,843 | +0.13(+0.17%) |
Nov 25, 2015 | 78.38 | 78.39 | 78.39 | 78.39 | 1,879,093 | +0.70(+0.90%) |
Nov 24, 2015 | 77.04 | 78.05 | 76.69 | 77.69 | 2,611,357 | +0.43(+0.55%) |
Nov 23, 2015 | 77.78 | 78.53 | 77.00 | 77.26 | 1,802,772 | -0.44(-0.57%) |
Nov 20, 2015 | 77.71 | 78.88 | 77.51 | 77.70 | 2,459,318 | +0.10(+0.13%) |
Nov 19, 2015 | 77.27 | 77.83 | 76.94 | 77.60 | 1,887,105 | +0.17(+0.22%) |
Nov 18, 2015 | 77.04 | 77.62 | 76.90 | 77.43 | 2,308,574 | +1.12(+1.47%) |
Nov 17, 2015 | 77.53 | 77.80 | 76.15 | 76.30 | 3,447,051 | -0.96(-1.24%) |
Nov 16, 2015 | 76.86 | 78.16 | 76.51 | 77.26 | 2,947,923 | +0.36(+0.47%) |
Nov 13, 2015 | 76.13 | 77.58 | 75.92 | 76.90 | 2,451,476 | +0.65(+0.86%) |
Nov 12, 2015 | 77.68 | 78.10 | 76.20 | 76.25 | 3,440,563 | -1.75(-2.25%) |
Nov 11, 2015 | 80.68 | 80.99 | 77.84 | 78.00 | 4,940,451 | -2.84(-3.52%) |
Nov 10, 2015 | 81.75 | 82.53 | 79.69 | 80.85 | 5,089,366 | -1.15(-1.40%) |
Nov 09, 2015 | 82.82 | 83.00 | 80.89 | 81.99 | 3,226,719 | -1.00(-1.20%) |
Nov 06, 2015 | 82.51 | 83.15 | 81.88 | 82.99 | 1,930,354 | -0.02(-0.02%) |
Nov 05, 2015 | 83.00 | 83.59 | 82.05 | 83.01 | 3,182,848 | -0.20(-0.24%) |
Nov 04, 2015 | 83.43 | 84.58 | 81.85 | 83.21 | 3,213,473 | -0.50(-0.60%) |
Nov 03, 2015 | 83.29 | 84.49 | 82.65 | 83.71 | 3,242,232 | +0.42(+0.51%) |