Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.59 | 68.57 | 64.86 | 68.56 | 3,857,318 | +4.13(+6.40%) |
Jan 28, 2016 | 65.23 | 65.87 | 63.62 | 64.43 | 2,786,910 | -0.34(-0.52%) |
Jan 27, 2016 | 64.97 | 66.19 | 64.17 | 64.77 | 3,133,415 | -0.93(-1.41%) |
Jan 26, 2016 | 66.70 | 67.40 | 65.25 | 65.70 | 3,635,342 | -0.66(-0.99%) |
Jan 25, 2016 | 67.94 | 67.94 | 66.15 | 66.36 | 3,264,783 | -2.15(-3.13%) |
Jan 22, 2016 | 67.47 | 69.26 | 67.25 | 68.50 | 3,839,740 | +2.44(+3.69%) |
Jan 21, 2016 | 65.49 | 67.46 | 64.79 | 66.06 | 4,893,184 | +1.15(+1.77%) |
Jan 20, 2016 | 61.88 | 65.70 | 61.52 | 64.92 | 7,290,461 | +2.18(+3.48%) |
Jan 19, 2016 | 64.07 | 65.27 | 62.36 | 62.74 | 5,009,799 | -0.20(-0.32%) |
Jan 15, 2016 | 64.42 | 62.94 | 62.94 | 62.94 | 10,482,792 | -5.37(-7.86%) |
Jan 14, 2016 | 67.85 | 68.66 | 64.38 | 68.31 | 6,828,251 | +0.24(+0.35%) |
Jan 13, 2016 | 71.42 | 72.40 | 67.87 | 68.07 | 4,062,819 | -3.24(-4.54%) |
Jan 12, 2016 | 71.50 | 72.21 | 69.74 | 71.31 | 5,860,980 | +0.51(+0.73%) |
Jan 11, 2016 | 69.39 | 71.41 | 69.16 | 70.79 | 4,461,751 | +1.87(+2.71%) |
Jan 08, 2016 | 69.63 | 71.36 | 68.31 | 68.92 | 7,590,160 | -0.75(-1.08%) |
Jan 07, 2016 | 71.44 | 72.41 | 69.58 | 69.68 | 7,525,728 | -3.99(-5.41%) |
Jan 06, 2016 | 73.85 | 74.86 | 72.34 | 73.66 | 5,746,907 | -1.87(-2.48%) |
Jan 05, 2016 | 78.19 | 78.62 | 75.39 | 75.53 | 3,514,977 | -1.88(-2.43%) |
Jan 04, 2016 | 75.18 | 77.69 | 74.76 | 77.41 | 2,753,285 | +0.17(+0.23%) |
Dec 31, 2015 | 78.32 | 77.24 | 77.24 | 77.24 | 2,334,260 | -1.38(-1.76%) |
Dec 30, 2015 | 78.65 | 79.45 | 78.45 | 78.62 | 1,524,744 | -0.51(-0.65%) |
Dec 29, 2015 | 78.71 | 79.36 | 77.36 | 79.14 | 2,168,753 | +0.40(+0.51%) |
Dec 28, 2015 | 78.70 | 78.84 | 77.37 | 78.73 | 1,431,237 | -0.50(-0.62%) |
Dec 24, 2015 | 77.83 | 79.23 | 79.23 | 79.23 | 1,177,819 | +1.73(+2.24%) |
Dec 23, 2015 | 78.20 | 78.46 | 77.10 | 77.50 | 2,852,537 | -0.68(-0.87%) |
Dec 22, 2015 | 78.05 | 78.81 | 76.93 | 78.17 | 2,416,123 | -0.01(-0.01%) |
Dec 21, 2015 | 78.16 | 78.82 | 77.45 | 78.18 | 1,808,276 | +1.08(+1.40%) |
Dec 18, 2015 | 77.00 | 78.44 | 76.10 | 77.10 | 3,522,922 | -0.44(-0.57%) |
Dec 17, 2015 | 79.68 | 80.42 | 77.49 | 77.54 | 2,946,028 | -1.23(-1.56%) |
Dec 16, 2015 | 77.49 | 79.03 | 76.97 | 78.77 | 2,718,568 | +1.83(+2.38%) |
Dec 15, 2015 | 76.15 | 77.92 | 76.09 | 76.94 | 4,128,023 | +0.44(+0.58%) |
Dec 14, 2015 | 76.25 | 76.76 | 75.04 | 76.50 | 5,219,172 | +0.15(+0.19%) |
Dec 11, 2015 | 79.47 | 80.54 | 76.32 | 76.35 | 3,708,347 | -4.75(-5.86%) |
Dec 10, 2015 | 79.46 | 82.41 | 78.27 | 81.10 | 5,553,720 | +2.04(+2.57%) |
Dec 09, 2015 | 79.61 | 80.08 | 78.34 | 79.06 | 5,617,248 | -1.20(-1.50%) |
Dec 08, 2015 | 78.02 | 81.01 | 77.83 | 80.26 | 5,730,026 | +1.19(+1.51%) |
Dec 07, 2015 | 83.42 | 83.42 | 78.93 | 79.07 | 8,347,556 | -3.85(-4.64%) |
Dec 04, 2015 | 82.37 | 83.61 | 81.13 | 82.92 | 6,307,156 | +0.49(+0.59%) |
Dec 03, 2015 | 85.25 | 86.07 | 82.04 | 82.44 | 6,165,207 | -1.83(-2.18%) |
Dec 02, 2015 | 85.51 | 86.37 | 83.84 | 84.27 | 5,758,380 | -1.99(-2.31%) |
Dec 01, 2015 | 85.00 | 86.31 | 84.32 | 86.26 | 8,727,238 | +0.58(+0.67%) |
Nov 30, 2015 | 81.13 | 85.68 | 81.06 | 85.68 | 28,605,152 | +4.68(+5.77%) |
Nov 27, 2015 | 77.83 | 81.37 | 77.72 | 81.01 | 4,578,421 | +3.56(+4.59%) |
Nov 25, 2015 | 76.49 | 77.45 | 77.45 | 77.45 | 3,647,990 | +1.05(+1.37%) |
Nov 24, 2015 | 73.35 | 77.48 | 73.34 | 76.40 | 7,621,582 | +4.38(+6.08%) |
Nov 23, 2015 | 72.49 | 74.03 | 71.77 | 72.02 | 3,816,320 | -1.11(-1.52%) |
Nov 20, 2015 | 74.75 | 74.75 | 72.52 | 73.13 | 2,544,213 | -1.05(-1.42%) |
Nov 19, 2015 | 74.75 | 75.16 | 73.55 | 74.19 | 2,240,717 | -0.91(-1.21%) |
Nov 18, 2015 | 71.65 | 75.44 | 71.58 | 75.09 | 4,360,188 | +3.20(+4.45%) |
Nov 17, 2015 | 72.34 | 72.84 | 71.53 | 71.89 | 2,710,779 | -0.28(-0.39%) |
Nov 16, 2015 | 71.23 | 72.63 | 70.93 | 72.18 | 3,177,305 | +0.83(+1.17%) |
Nov 13, 2015 | 72.54 | 73.27 | 71.24 | 71.34 | 3,286,695 | -1.49(-2.04%) |
Nov 12, 2015 | 74.03 | 74.63 | 72.46 | 72.83 | 3,557,676 | -1.74(-2.34%) |
Nov 11, 2015 | 73.64 | 75.76 | 73.63 | 74.57 | 2,851,889 | +0.71(+0.96%) |
Nov 10, 2015 | 72.88 | 74.25 | 72.10 | 73.86 | 4,876,878 | -0.50(-0.68%) |
Nov 09, 2015 | 74.07 | 74.78 | 73.03 | 74.37 | 2,700,499 | +0.21(+0.28%) |
Nov 06, 2015 | 72.89 | 74.51 | 72.66 | 74.16 | 3,922,004 | +1.27(+1.75%) |
Nov 05, 2015 | 73.43 | 74.03 | 71.79 | 72.88 | 3,626,239 | -0.44(-0.60%) |
Nov 04, 2015 | 72.12 | 73.39 | 71.65 | 73.32 | 4,970,530 | +1.37(+1.90%) |
Nov 03, 2015 | 69.73 | 73.31 | 69.73 | 71.96 | 5,847,145 | +1.71(+2.43%) |