Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.10 | 59.39 | 56.95 | 58.09 | 2,889,663 | +0.79(+1.38%) |
Jan 28, 2016 | 63.44 | 63.49 | 56.49 | 57.30 | 2,884,678 | -5.06(-8.11%) |
Jan 27, 2016 | 64.28 | 65.97 | 61.89 | 62.36 | 1,702,604 | -1.95(-3.03%) |
Jan 26, 2016 | 63.67 | 64.83 | 61.50 | 64.31 | 1,176,897 | +0.84(+1.32%) |
Jan 25, 2016 | 64.21 | 64.99 | 62.69 | 63.47 | 1,152,641 | -0.83(-1.29%) |
Jan 22, 2016 | 65.10 | 66.37 | 63.50 | 64.30 | 1,330,196 | +0.64(+1.01%) |
Jan 21, 2016 | 64.88 | 66.72 | 63.14 | 63.66 | 1,244,581 | -0.98(-1.52%) |
Jan 20, 2016 | 62.69 | 65.94 | 61.25 | 64.64 | 1,550,149 | +0.21(+0.33%) |
Jan 19, 2016 | 67.19 | 67.45 | 62.15 | 64.43 | 1,926,133 | -1.37(-2.08%) |
Jan 15, 2016 | 63.85 | 65.80 | 65.80 | 65.80 | 2,311,400 | +0.08(+0.12%) |
Jan 14, 2016 | 62.05 | 66.65 | 58.55 | 65.72 | 2,594,734 | +3.89(+6.29%) |
Jan 13, 2016 | 66.44 | 67.93 | 61.63 | 61.83 | 1,955,166 | -4.14(-6.28%) |
Jan 12, 2016 | 65.67 | 69.01 | 63.41 | 65.97 | 2,244,257 | +0.80(+1.23%) |
Jan 11, 2016 | 65.23 | 66.31 | 62.04 | 65.17 | 3,104,315 | +0.07(+0.11%) |
Jan 08, 2016 | 67.60 | 68.71 | 64.82 | 65.10 | 2,269,534 | -1.75(-2.62%) |
Jan 07, 2016 | 68.19 | 69.51 | 66.04 | 66.85 | 1,758,705 | -3.42(-4.87%) |
Jan 06, 2016 | 71.99 | 73.26 | 69.11 | 70.27 | 1,833,450 | -2.93(-4.00%) |
Jan 05, 2016 | 72.96 | 74.39 | 72.12 | 73.20 | 1,432,949 | +0.59(+0.81%) |
Jan 04, 2016 | 73.24 | 74.09 | 71.41 | 72.61 | 1,903,525 | -2.02(-2.71%) |
Dec 31, 2015 | 75.13 | 74.63 | 74.63 | 74.63 | 1,101,900 | -1.25(-1.65%) |
Dec 30, 2015 | 74.23 | 77.24 | 74.15 | 75.88 | 897,836 | +1.75(+2.36%) |
Dec 29, 2015 | 74.80 | 74.94 | 73.73 | 74.13 | 729,210 | -0.15(-0.20%) |
Dec 28, 2015 | 75.61 | 76.66 | 73.82 | 74.28 | 1,081,812 | -2.12(-2.77%) |
Dec 24, 2015 | 76.17 | 76.40 | 76.40 | 76.40 | 631,900 | -0.26(-0.34%) |
Dec 23, 2015 | 75.26 | 77.57 | 75.03 | 76.66 | 1,389,668 | +1.90(+2.54%) |
Dec 22, 2015 | 72.53 | 74.94 | 72.02 | 74.76 | 1,235,705 | +3.12(+4.36%) |
Dec 21, 2015 | 71.94 | 72.39 | 70.55 | 71.64 | 1,266,375 | +0.40(+0.56%) |
Dec 18, 2015 | 71.62 | 73.22 | 70.87 | 71.24 | 1,950,809 | -0.38(-0.53%) |
Dec 17, 2015 | 74.43 | 74.79 | 70.28 | 71.62 | 1,799,442 | -2.83(-3.80%) |
Dec 16, 2015 | 73.95 | 74.82 | 72.32 | 74.45 | 1,623,531 | +0.81(+1.10%) |
Dec 15, 2015 | 70.87 | 74.28 | 70.70 | 73.64 | 2,581,625 | +4.42(+6.39%) |
Dec 14, 2015 | 69.70 | 71.54 | 67.00 | 69.22 | 1,623,372 | -0.15(-0.22%) |
Dec 11, 2015 | 70.15 | 71.01 | 67.46 | 69.37 | 2,072,975 | -1.87(-2.62%) |
Dec 10, 2015 | 70.92 | 71.92 | 70.08 | 71.24 | 1,464,908 | +0.36(+0.51%) |
Dec 09, 2015 | 71.83 | 73.20 | 69.92 | 70.88 | 2,701,062 | -1.27(-1.76%) |
Dec 08, 2015 | 73.44 | 73.76 | 69.77 | 72.15 | 3,218,872 | -2.58(-3.45%) |
Dec 07, 2015 | 74.98 | 75.93 | 71.35 | 74.73 | 3,244,910 | +0.00(+0.00%) |
Dec 04, 2015 | 72.30 | 74.83 | 71.95 | 74.73 | 2,260,214 | +2.53(+3.50%) |
Dec 03, 2015 | 74.34 | 76.50 | 71.73 | 72.20 | 6,093,949 | -0.16(-0.22%) |
Dec 02, 2015 | 71.24 | 74.48 | 71.12 | 72.36 | 3,873,581 | +0.88(+1.23%) |
Dec 01, 2015 | 68.45 | 71.51 | 67.42 | 71.48 | 3,027,555 | +3.57(+5.26%) |
Nov 30, 2015 | 66.40 | 68.52 | 65.20 | 67.91 | 2,307,245 | +1.62(+2.44%) |
Nov 27, 2015 | 66.32 | 67.30 | 66.15 | 66.29 | 735,697 | +0.23(+0.35%) |
Nov 25, 2015 | 65.99 | 66.06 | 66.06 | 66.06 | 1,654,100 | -0.03(-0.05%) |
Nov 24, 2015 | 65.04 | 67.62 | 65.00 | 66.09 | 2,493,683 | -0.01(-0.02%) |
Nov 23, 2015 | 65.80 | 66.93 | 63.39 | 66.10 | 6,015,783 | +5.10(+8.36%) |
Nov 20, 2015 | 59.81 | 62.99 | 59.60 | 61.00 | 2,474,507 | +0.92(+1.53%) |
Nov 19, 2015 | 58.15 | 60.54 | 56.46 | 60.08 | 3,360,687 | +2.47(+4.29%) |
Nov 18, 2015 | 56.45 | 57.80 | 55.56 | 57.61 | 3,080,675 | +0.11(+0.19%) |
Nov 17, 2015 | 57.13 | 60.71 | 55.23 | 57.50 | 2,504,439 | +0.28(+0.49%) |
Nov 16, 2015 | 56.50 | 58.96 | 55.37 | 57.22 | 2,891,522 | +0.28(+0.49%) |
Nov 13, 2015 | 53.22 | 57.68 | 53.07 | 56.94 | 3,865,464 | +3.53(+6.61%) |
Nov 12, 2015 | 56.19 | 56.36 | 52.59 | 53.41 | 7,320,033 | -3.71(-6.50%) |
Nov 11, 2015 | 61.76 | 62.94 | 56.25 | 57.12 | 5,377,507 | -5.46(-8.72%) |
Nov 10, 2015 | 57.57 | 64.65 | 54.17 | 62.58 | 14,009,599 | +4.57(+7.88%) |
Nov 09, 2015 | 70.00 | 70.21 | 52.01 | 58.01 | 12,301,391 | -11.88(-17.00%) |
Nov 06, 2015 | 67.35 | 70.35 | 65.77 | 69.89 | 2,433,664 | +3.38(+5.08%) |
Nov 05, 2015 | 70.34 | 71.42 | 65.46 | 66.51 | 2,715,658 | -4.12(-5.83%) |
Nov 04, 2015 | 70.41 | 73.36 | 69.60 | 70.63 | 2,187,145 | +0.32(+0.46%) |
Nov 03, 2015 | 67.92 | 70.51 | 67.06 | 70.31 | 1,562,409 | +2.52(+3.72%) |