Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.92 | 73.74 | 72.87 | 73.74 | 760,566 | +1.92(+2.67%) |
Jan 28, 2016 | 72.80 | 72.83 | 71.82 | 71.82 | 1,047,844 | -0.28(-0.39%) |
Jan 27, 2016 | 72.33 | 72.85 | 71.89 | 72.10 | 967,466 | +0.01(+0.01%) |
Jan 26, 2016 | 71.21 | 72.23 | 71.21 | 72.09 | 513,808 | +0.81(+1.14%) |
Jan 25, 2016 | 71.09 | 71.62 | 71.00 | 71.28 | 1,083,143 | +0.25(+0.35%) |
Jan 22, 2016 | 70.86 | 71.20 | 70.65 | 71.03 | 729,365 | +0.77(+1.10%) |
Jan 21, 2016 | 69.86 | 70.26 | 69.28 | 70.26 | 1,162,691 | +0.43(+0.62%) |
Jan 20, 2016 | 70.15 | 70.20 | 68.80 | 69.83 | 710,902 | -1.03(-1.45%) |
Jan 19, 2016 | 70.84 | 71.14 | 70.45 | 70.86 | 802,612 | +1.21(+1.74%) |
Jan 15, 2016 | 69.65 | 69.65 | 69.65 | 0 | -1.64(-2.30%) | |
Jan 14, 2016 | 70.89 | 71.50 | 70.48 | 71.29 | 510,960 | +0.09(+0.13%) |
Jan 13, 2016 | 72.22 | 72.26 | 71.06 | 71.20 | 485,934 | -0.78(-1.08%) |
Jan 12, 2016 | 71.77 | 72.00 | 71.30 | 71.98 | 526,642 | +1.87(+2.67%) |
Jan 11, 2016 | 70.48 | 70.60 | 69.82 | 70.11 | 605,137 | +0.02(+0.03%) |
Jan 08, 2016 | 71.11 | 71.17 | 70.05 | 70.09 | 593,351 | -0.88(-1.23%) |
Jan 07, 2016 | 71.15 | 71.55 | 70.90 | 70.97 | 770,606 | -1.30(-1.79%) |
Jan 06, 2016 | 71.89 | 72.35 | 71.82 | 72.26 | 449,798 | -0.95(-1.30%) |
Jan 05, 2016 | 73.32 | 73.46 | 72.87 | 73.21 | 503,436 | -0.24(-0.33%) |
Jan 04, 2016 | 73.50 | 73.57 | 72.52 | 73.45 | 698,495 | -0.97(-1.30%) |
Dec 31, 2015 | 74.42 | 74.42 | 74.42 | 0 | -1.27(-1.68%) | |
Dec 30, 2015 | 76.01 | 76.09 | 75.36 | 75.69 | 252,838 | +0.09(+0.12%) |
Dec 29, 2015 | 75.43 | 75.78 | 75.38 | 75.60 | 458,155 | +0.98(+1.31%) |
Dec 28, 2015 | 74.60 | 74.68 | 74.38 | 74.62 | 415,907 | +0.62(+0.84%) |
Dec 24, 2015 | 74.00 | 74.00 | 74.00 | 0 | +0.04(+0.05%) | |
Dec 23, 2015 | 73.72 | 74.32 | 73.55 | 73.96 | 667,955 | +1.36(+1.87%) |
Dec 22, 2015 | 72.95 | 72.99 | 72.17 | 72.60 | 448,104 | -0.40(-0.55%) |
Dec 21, 2015 | 73.66 | 73.71 | 72.64 | 73.00 | 473,741 | -0.08(-0.11%) |
Dec 18, 2015 | 73.73 | 73.88 | 73.00 | 73.08 | 430,157 | -0.78(-1.06%) |
Dec 17, 2015 | 74.28 | 74.28 | 73.59 | 73.86 | 442,680 | -0.85(-1.14%) |
Dec 16, 2015 | 74.31 | 74.95 | 74.06 | 74.71 | 435,022 | +1.11(+1.51%) |
Dec 15, 2015 | 73.89 | 74.10 | 73.49 | 73.60 | 507,314 | +0.50(+0.68%) |
Dec 14, 2015 | 73.51 | 73.75 | 73.00 | 73.10 | 670,819 | -0.36(-0.48%) |
Dec 11, 2015 | 73.97 | 73.39 | 73.45 | 375,734 | -0.70(-0.95%) | |
Dec 10, 2015 | 74.38 | 74.13 | 74.16 | 388,726 | -0.22(-0.30%) | |
Dec 09, 2015 | 74.62 | 74.87 | 74.00 | 74.38 | 475,812 | -0.68(-0.91%) |
Dec 08, 2015 | 74.89 | 75.07 | 74.70 | 75.06 | 285,347 | -0.36(-0.48%) |
Dec 07, 2015 | 75.42 | 75.47 | 75.12 | 75.42 | 286,667 | -0.13(-0.17%) |
Dec 04, 2015 | 74.68 | 75.70 | 74.59 | 75.55 | 394,381 | -0.05(-0.07%) |
Dec 03, 2015 | 75.16 | 75.60 | 74.78 | 75.60 | 387,275 | +0.80(+1.07%) |
Dec 02, 2015 | 74.53 | 74.95 | 74.50 | 74.80 | 291,806 | +0.53(+0.71%) |
Dec 01, 2015 | 74.07 | 74.34 | 73.87 | 74.27 | 522,583 | +0.33(+0.45%) |
Nov 30, 2015 | 73.94 | 74.22 | 73.85 | 73.94 | 497,647 | -0.26(-0.35%) |
Nov 27, 2015 | 74.47 | 74.50 | 74.11 | 74.20 | 113,583 | +0.27(+0.37%) |
Nov 25, 2015 | 73.93 | 73.93 | 73.93 | 0 | +0.04(+0.05%) | |
Nov 24, 2015 | 73.58 | 73.89 | 73.44 | 73.89 | 479,778 | -0.39(-0.53%) |
Nov 23, 2015 | 74.50 | 73.83 | 74.28 | 287,665 | -0.32(-0.43%) | |
Nov 20, 2015 | 74.70 | 74.88 | 74.41 | 74.60 | 304,139 | -0.27(-0.36%) |
Nov 19, 2015 | 74.99 | 75.08 | 74.78 | 74.87 | 389,717 | +0.40(+0.53%) |
Nov 18, 2015 | 74.15 | 74.57 | 74.05 | 74.47 | 261,729 | +0.92(+1.26%) |
Nov 17, 2015 | 73.82 | 74.22 | 73.48 | 73.55 | 626,183 | -0.21(-0.28%) |
Nov 16, 2015 | 72.94 | 73.78 | 72.88 | 73.76 | 328,483 | +1.10(+1.51%) |
Nov 13, 2015 | 73.02 | 73.18 | 72.63 | 72.66 | 258,510 | -1.36(-1.84%) |
Nov 12, 2015 | 74.08 | 74.65 | 73.94 | 74.02 | 246,631 | -0.36(-0.48%) |
Nov 11, 2015 | 74.68 | 74.91 | 74.37 | 74.38 | 184,375 | +0.14(+0.19%) |
Nov 10, 2015 | 74.09 | 74.32 | 73.89 | 74.24 | 297,574 | -0.51(-0.68%) |
Nov 09, 2015 | 74.50 | 74.75 | 74.34 | 74.75 | 261,604 | -0.28(-0.37%) |
Nov 06, 2015 | 75.47 | 75.60 | 74.88 | 75.03 | 370,727 | -1.67(-2.18%) |
Nov 05, 2015 | 76.74 | 76.03 | 76.70 | 364,070 | +0.25(+0.33%) | |
Nov 04, 2015 | 76.66 | 76.67 | 76.10 | 76.45 | 414,019 | +0.10(+0.13%) |
Nov 03, 2015 | 75.82 | 76.40 | 75.80 | 76.35 | 314,508 | -0.01(-0.01%) |