Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.23 | 60.96 | 58.88 | 60.77 | 1,629,513 | +1.71(+2.90%) |
Jan 28, 2016 | 60.06 | 60.76 | 58.62 | 59.06 | 1,025,631 | -0.22(-0.37%) |
Jan 27, 2016 | 59.88 | 60.36 | 58.12 | 59.27 | 1,451,793 | -0.78(-1.30%) |
Jan 26, 2016 | 59.86 | 60.68 | 59.41 | 60.05 | 1,029,383 | +0.59(+0.99%) |
Jan 25, 2016 | 60.70 | 60.93 | 59.22 | 59.46 | 789,293 | -1.53(-2.51%) |
Jan 22, 2016 | 61.57 | 62.27 | 60.77 | 60.99 | 1,044,318 | +0.56(+0.93%) |
Jan 21, 2016 | 59.05 | 61.54 | 58.83 | 60.43 | 1,471,368 | +1.19(+2.00%) |
Jan 20, 2016 | 58.87 | 59.92 | 57.28 | 59.25 | 1,909,874 | -0.64(-1.06%) |
Jan 19, 2016 | 60.79 | 61.05 | 59.27 | 59.88 | 2,042,721 | -0.54(-0.90%) |
Jan 15, 2016 | 58.35 | 60.42 | 60.42 | 60.42 | 1,581,112 | +0.22(+0.36%) |
Jan 14, 2016 | 58.55 | 60.35 | 57.39 | 60.21 | 1,568,713 | +1.62(+2.77%) |
Jan 13, 2016 | 60.58 | 61.02 | 58.22 | 58.58 | 1,295,421 | -1.60(-2.65%) |
Jan 12, 2016 | 60.14 | 60.32 | 59.03 | 60.18 | 1,589,905 | +0.51(+0.86%) |
Jan 11, 2016 | 60.36 | 60.68 | 59.37 | 59.66 | 1,892,747 | -0.35(-0.59%) |
Jan 08, 2016 | 61.65 | 61.78 | 59.90 | 60.02 | 1,150,090 | -1.08(-1.77%) |
Jan 07, 2016 | 62.22 | 62.43 | 60.56 | 61.10 | 2,014,091 | -2.11(-3.34%) |
Jan 06, 2016 | 64.41 | 64.73 | 62.81 | 63.21 | 1,427,397 | -2.29(-3.50%) |
Jan 05, 2016 | 66.67 | 67.06 | 65.21 | 65.50 | 830,194 | -1.17(-1.75%) |
Jan 04, 2016 | 66.44 | 67.06 | 66.01 | 66.67 | 1,938,490 | -0.91(-1.35%) |
Dec 31, 2015 | 67.18 | 67.58 | 67.58 | 67.58 | 882,219 | -0.07(-0.10%) |
Dec 30, 2015 | 68.11 | 68.82 | 67.53 | 67.65 | 719,461 | -0.79(-1.15%) |
Dec 29, 2015 | 69.40 | 69.56 | 68.19 | 68.43 | 680,179 | -0.45(-0.65%) |
Dec 28, 2015 | 69.17 | 69.44 | 68.32 | 68.88 | 428,426 | -0.61(-0.88%) |
Dec 24, 2015 | 69.78 | 69.49 | 69.49 | 69.49 | 219,844 | -0.50(-0.72%) |
Dec 23, 2015 | 69.93 | 70.48 | 69.43 | 69.99 | 707,159 | +0.55(+0.79%) |
Dec 22, 2015 | 68.51 | 70.12 | 68.30 | 69.44 | 1,601,173 | +1.19(+1.74%) |
Dec 21, 2015 | 66.67 | 68.62 | 66.53 | 68.25 | 1,268,772 | +2.79(+4.27%) |
Dec 18, 2015 | 66.81 | 66.90 | 65.43 | 65.46 | 1,774,322 | -1.36(-2.03%) |
Dec 17, 2015 | 67.60 | 67.89 | 66.79 | 66.82 | 971,572 | -0.79(-1.17%) |
Dec 16, 2015 | 67.02 | 67.66 | 66.57 | 67.61 | 1,055,759 | +1.03(+1.54%) |
Dec 15, 2015 | 66.14 | 67.14 | 65.69 | 66.58 | 1,210,055 | +0.82(+1.24%) |
Dec 14, 2015 | 66.47 | 67.06 | 64.58 | 65.76 | 1,640,481 | -0.86(-1.30%) |
Dec 11, 2015 | 67.91 | 68.30 | 66.15 | 66.63 | 1,988,084 | -1.98(-2.88%) |
Dec 10, 2015 | 69.12 | 69.66 | 68.48 | 68.61 | 781,835 | -0.66(-0.95%) |
Dec 09, 2015 | 69.67 | 70.24 | 68.95 | 69.26 | 1,196,071 | -0.49(-0.71%) |
Dec 08, 2015 | 71.19 | 71.36 | 69.09 | 69.76 | 1,607,017 | -2.45(-3.40%) |
Dec 07, 2015 | 72.22 | 72.77 | 71.67 | 72.21 | 1,192,004 | -0.19(-0.26%) |
Dec 04, 2015 | 71.73 | 72.56 | 70.95 | 72.40 | 935,575 | +0.51(+0.71%) |
Dec 03, 2015 | 75.14 | 75.64 | 71.63 | 71.88 | 1,410,542 | -3.07(-4.09%) |
Dec 02, 2015 | 75.87 | 76.37 | 74.23 | 74.95 | 1,352,074 | -1.10(-1.45%) |
Dec 01, 2015 | 76.01 | 77.20 | 75.59 | 76.06 | 964,841 | -0.08(-0.10%) |
Nov 30, 2015 | 76.88 | 77.05 | 76.03 | 76.13 | 1,635,127 | -0.84(-1.09%) |
Nov 27, 2015 | 76.47 | 77.47 | 76.33 | 76.97 | 951,407 | +0.46(+0.60%) |
Nov 25, 2015 | 75.02 | 76.51 | 76.51 | 76.51 | 1,690,771 | +1.53(+2.04%) |
Nov 24, 2015 | 73.25 | 75.63 | 72.94 | 74.98 | 1,531,553 | +1.41(+1.91%) |
Nov 23, 2015 | 72.71 | 74.00 | 72.71 | 73.58 | 1,764,830 | +0.66(+0.90%) |
Nov 20, 2015 | 74.16 | 75.03 | 72.77 | 72.92 | 1,083,433 | -0.96(-1.30%) |
Nov 19, 2015 | 73.78 | 74.20 | 72.98 | 73.88 | 1,692,111 | +0.08(+0.10%) |
Nov 18, 2015 | 72.46 | 73.85 | 72.14 | 73.80 | 3,449,987 | +1.84(+2.56%) |
Nov 17, 2015 | 74.02 | 74.23 | 71.85 | 71.96 | 1,678,183 | -2.00(-2.71%) |
Nov 16, 2015 | 73.39 | 74.73 | 72.96 | 73.96 | 1,493,297 | +1.02(+1.39%) |
Nov 13, 2015 | 72.34 | 74.18 | 72.34 | 72.95 | 1,379,914 | +0.24(+0.33%) |
Nov 12, 2015 | 72.87 | 73.43 | 72.14 | 72.71 | 1,445,761 | -0.48(-0.66%) |
Nov 11, 2015 | 73.75 | 73.91 | 72.99 | 73.20 | 1,656,484 | -0.18(-0.25%) |
Nov 10, 2015 | 72.62 | 73.84 | 72.31 | 73.38 | 1,766,752 | +1.30(+1.80%) |
Nov 09, 2015 | 73.34 | 74.56 | 70.83 | 72.08 | 1,487,964 | -1.59(-2.15%) |
Nov 06, 2015 | 72.88 | 73.71 | 71.82 | 73.66 | 1,319,020 | +0.15(+0.21%) |
Nov 05, 2015 | 75.70 | 76.88 | 72.01 | 73.51 | 3,876,907 | -2.35(-3.10%) |
Nov 04, 2015 | 77.03 | 77.34 | 75.73 | 75.86 | 1,353,759 | -0.92(-1.20%) |
Nov 03, 2015 | 77.87 | 78.14 | 76.14 | 76.78 | 1,980,094 | -1.28(-1.64%) |