Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.50 | 60.32 | 57.25 | 59.59 | 9,485,065 | +3.57(+6.37%) |
Jan 28, 2016 | 54.27 | 56.11 | 54.13 | 56.02 | 8,200,989 | +2.29(+4.26%) |
Jan 27, 2016 | 56.79 | 57.46 | 53.35 | 53.73 | 6,762,720 | -3.16(-5.56%) |
Jan 26, 2016 | 56.85 | 57.96 | 56.19 | 56.89 | 3,222,070 | +0.18(+0.32%) |
Jan 25, 2016 | 57.80 | 57.86 | 56.62 | 56.71 | 3,549,649 | -1.25(-2.15%) |
Jan 22, 2016 | 56.20 | 58.29 | 56.17 | 57.95 | 6,609,306 | +3.23(+5.91%) |
Jan 21, 2016 | 53.80 | 55.96 | 53.19 | 54.72 | 4,918,929 | +1.44(+2.71%) |
Jan 20, 2016 | 51.33 | 53.87 | 50.58 | 53.28 | 6,935,793 | +1.07(+2.05%) |
Jan 19, 2016 | 53.93 | 54.76 | 51.77 | 52.20 | 5,699,290 | -0.25(-0.48%) |
Jan 15, 2016 | 52.83 | 52.45 | 52.45 | 52.45 | 6,991,895 | -3.35(-6.00%) |
Jan 14, 2016 | 53.61 | 56.32 | 51.94 | 55.80 | 6,562,815 | +2.06(+3.83%) |
Jan 13, 2016 | 55.51 | 56.77 | 53.52 | 53.74 | 8,380,555 | -3.86(-6.71%) |
Jan 12, 2016 | 57.69 | 58.60 | 56.25 | 57.61 | 3,876,722 | +0.50(+0.88%) |
Jan 11, 2016 | 58.08 | 58.79 | 56.14 | 57.11 | 5,943,501 | -0.73(-1.26%) |
Jan 08, 2016 | 59.28 | 59.69 | 57.54 | 57.83 | 8,294,113 | -0.23(-0.40%) |
Jan 07, 2016 | 57.58 | 60.76 | 57.15 | 58.07 | 8,219,096 | -1.72(-2.88%) |
Jan 06, 2016 | 61.86 | 62.30 | 59.08 | 59.79 | 9,306,022 | -3.58(-5.65%) |
Jan 05, 2016 | 67.47 | 67.54 | 62.92 | 63.37 | 6,950,223 | -4.01(-5.95%) |
Jan 04, 2016 | 64.85 | 67.44 | 64.77 | 67.38 | 4,448,833 | +0.95(+1.43%) |
Dec 31, 2015 | 68.22 | 66.43 | 66.43 | 66.43 | 2,707,999 | -2.04(-2.98%) |
Dec 30, 2015 | 69.32 | 69.97 | 68.44 | 68.47 | 1,583,178 | -1.07(-1.54%) |
Dec 29, 2015 | 68.67 | 70.33 | 68.37 | 69.54 | 2,819,485 | +0.97(+1.41%) |
Dec 28, 2015 | 68.14 | 69.08 | 67.07 | 68.57 | 3,713,153 | -0.01(-0.01%) |
Dec 24, 2015 | 68.45 | 68.58 | 68.58 | 68.58 | 1,182,877 | +0.13(+0.19%) |
Dec 23, 2015 | 68.18 | 69.05 | 67.14 | 68.45 | 2,220,358 | +0.66(+0.97%) |
Dec 22, 2015 | 68.14 | 68.40 | 66.32 | 67.79 | 2,991,216 | -0.01(-0.01%) |
Dec 21, 2015 | 67.01 | 67.80 | 66.05 | 67.80 | 2,645,326 | +1.76(+2.67%) |
Dec 18, 2015 | 66.77 | 67.82 | 65.84 | 66.04 | 4,381,489 | -1.23(-1.83%) |
Dec 17, 2015 | 69.01 | 69.71 | 67.23 | 67.26 | 2,657,779 | -1.01(-1.48%) |
Dec 16, 2015 | 67.65 | 68.70 | 66.69 | 68.28 | 3,493,487 | +1.03(+1.53%) |
Dec 15, 2015 | 67.59 | 68.11 | 66.44 | 67.25 | 5,287,227 | -0.63(-0.92%) |
Dec 14, 2015 | 68.86 | 69.16 | 66.10 | 67.87 | 6,992,489 | -2.53(-3.59%) |
Dec 11, 2015 | 71.82 | 72.24 | 69.86 | 70.40 | 4,814,702 | -2.99(-4.08%) |
Dec 10, 2015 | 73.07 | 74.51 | 72.77 | 73.39 | 2,976,584 | +0.18(+0.25%) |
Dec 09, 2015 | 74.81 | 74.99 | 72.56 | 73.21 | 4,689,633 | -2.09(-2.78%) |
Dec 08, 2015 | 73.86 | 75.88 | 73.09 | 75.31 | 3,470,285 | +0.35(+0.47%) |
Dec 07, 2015 | 76.01 | 76.08 | 74.50 | 74.95 | 3,315,867 | -1.06(-1.40%) |
Dec 04, 2015 | 71.97 | 76.53 | 71.01 | 76.01 | 5,920,859 | +3.87(+5.37%) |
Dec 03, 2015 | 74.97 | 75.31 | 71.87 | 72.14 | 4,836,232 | -1.03(-1.41%) |
Dec 02, 2015 | 72.58 | 74.16 | 72.02 | 73.17 | 3,960,856 | +0.75(+1.04%) |
Dec 01, 2015 | 72.31 | 73.05 | 72.00 | 72.42 | 4,307,956 | +0.64(+0.89%) |
Nov 30, 2015 | 70.80 | 71.92 | 69.83 | 71.78 | 4,170,589 | +0.97(+1.37%) |
Nov 27, 2015 | 69.71 | 71.00 | 69.17 | 70.81 | 1,800,674 | +1.37(+1.98%) |
Nov 25, 2015 | 69.11 | 69.44 | 69.44 | 69.44 | 3,681,296 | +0.51(+0.74%) |
Nov 24, 2015 | 67.65 | 69.25 | 67.27 | 68.92 | 4,091,560 | +1.73(+2.57%) |
Nov 23, 2015 | 68.22 | 68.22 | 67.02 | 67.20 | 1,869,460 | -0.73(-1.08%) |
Nov 20, 2015 | 67.92 | 68.65 | 67.14 | 67.93 | 2,739,207 | +0.49(+0.73%) |
Nov 19, 2015 | 69.34 | 69.37 | 66.71 | 67.44 | 3,370,552 | -2.08(-3.00%) |
Nov 18, 2015 | 67.12 | 69.63 | 66.74 | 69.52 | 4,650,597 | +2.82(+4.23%) |
Nov 17, 2015 | 65.25 | 67.26 | 65.13 | 66.70 | 3,621,942 | +1.84(+2.84%) |
Nov 16, 2015 | 64.28 | 65.17 | 63.46 | 64.86 | 3,757,275 | +0.39(+0.60%) |
Nov 13, 2015 | 65.23 | 65.70 | 63.90 | 64.47 | 3,804,943 | -0.87(-1.33%) |
Nov 12, 2015 | 67.88 | 67.89 | 65.31 | 65.34 | 5,495,511 | -2.81(-4.12%) |
Nov 11, 2015 | 70.37 | 70.44 | 68.10 | 68.15 | 3,884,915 | -1.09(-1.58%) |
Nov 10, 2015 | 69.92 | 70.09 | 68.71 | 69.25 | 6,600,427 | -3.89(-5.32%) |
Nov 09, 2015 | 73.97 | 73.97 | 72.21 | 73.14 | 5,184,057 | -0.95(-1.28%) |
Nov 06, 2015 | 72.41 | 74.89 | 71.61 | 74.09 | 8,293,339 | +4.92(+7.11%) |
Nov 05, 2015 | 69.73 | 69.96 | 67.91 | 69.17 | 5,933,798 | +0.09(+0.12%) |
Nov 04, 2015 | 68.64 | 69.22 | 67.95 | 69.08 | 3,967,019 | +0.95(+1.39%) |
Nov 03, 2015 | 68.08 | 68.38 | 66.77 | 68.14 | 3,714,047 | -0.19(-0.28%) |