Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.16 | 61.22 | 57.06 | 61.03 | 1,291,745 | +2.66(+4.56%) |
Jan 28, 2016 | 60.95 | 61.20 | 57.39 | 58.37 | 1,092,641 | -1.82(-3.02%) |
Jan 27, 2016 | 60.61 | 61.01 | 59.73 | 60.19 | 527,873 | -0.54(-0.89%) |
Jan 26, 2016 | 59.43 | 61.30 | 59.13 | 60.73 | 623,318 | +1.29(+2.17%) |
Jan 25, 2016 | 60.07 | 61.83 | 59.13 | 59.44 | 696,658 | -0.64(-1.07%) |
Jan 22, 2016 | 59.52 | 60.42 | 58.83 | 60.08 | 1,063,360 | +1.50(+2.56%) |
Jan 21, 2016 | 59.10 | 60.56 | 57.74 | 58.58 | 1,199,382 | -0.44(-0.75%) |
Jan 20, 2016 | 57.07 | 60.17 | 55.62 | 59.02 | 1,213,815 | +0.86(+1.48%) |
Jan 19, 2016 | 58.77 | 59.49 | 57.25 | 58.16 | 1,283,036 | -0.18(-0.31%) |
Jan 15, 2016 | 57.34 | 58.34 | 58.34 | 58.34 | 1,851,600 | -0.49(-0.83%) |
Jan 14, 2016 | 57.75 | 60.19 | 56.57 | 58.83 | 1,548,984 | +0.71(+1.22%) |
Jan 13, 2016 | 61.02 | 62.57 | 56.94 | 58.12 | 1,212,195 | -3.01(-4.92%) |
Jan 12, 2016 | 63.42 | 65.06 | 60.36 | 61.13 | 1,043,334 | -2.15(-3.40%) |
Jan 11, 2016 | 63.23 | 64.50 | 62.60 | 63.28 | 1,622,898 | +0.83(+1.33%) |
Jan 08, 2016 | 62.16 | 63.97 | 61.75 | 62.45 | 1,432,614 | +0.93(+1.51%) |
Jan 07, 2016 | 61.31 | 62.59 | 60.79 | 61.52 | 3,787,342 | -0.04(-0.06%) |
Jan 06, 2016 | 61.00 | 62.61 | 60.06 | 61.56 | 2,536,678 | -2.03(-3.19%) |
Jan 05, 2016 | 64.70 | 64.70 | 62.49 | 63.59 | 1,497,547 | -0.64(-1.00%) |
Jan 04, 2016 | 63.50 | 65.89 | 62.03 | 64.23 | 1,544,759 | +1.77(+2.83%) |
Dec 31, 2015 | 62.42 | 62.46 | 62.46 | 62.46 | 856,000 | -0.33(-0.53%) |
Dec 30, 2015 | 63.57 | 63.96 | 62.40 | 62.79 | 480,710 | -0.58(-0.92%) |
Dec 29, 2015 | 62.84 | 63.61 | 62.39 | 63.37 | 349,248 | +1.03(+1.65%) |
Dec 28, 2015 | 62.08 | 62.51 | 61.55 | 62.34 | 380,021 | -0.10(-0.16%) |
Dec 24, 2015 | 62.79 | 62.44 | 62.44 | 62.44 | 340,600 | -0.73(-1.16%) |
Dec 23, 2015 | 62.63 | 63.24 | 62.34 | 63.17 | 400,646 | +0.83(+1.33%) |
Dec 22, 2015 | 62.94 | 62.94 | 61.75 | 62.34 | 339,339 | -0.39(-0.62%) |
Dec 21, 2015 | 61.34 | 63.09 | 61.30 | 62.73 | 517,550 | +1.68(+2.75%) |
Dec 18, 2015 | 60.89 | 61.84 | 60.74 | 61.05 | 672,863 | -0.46(-0.75%) |
Dec 17, 2015 | 61.75 | 62.44 | 60.75 | 61.51 | 944,181 | +0.09(+0.15%) |
Dec 16, 2015 | 62.33 | 62.73 | 60.18 | 61.42 | 640,104 | -0.67(-1.08%) |
Dec 15, 2015 | 61.87 | 63.00 | 61.82 | 62.09 | 557,471 | +0.60(+0.98%) |
Dec 14, 2015 | 63.26 | 64.10 | 61.45 | 61.49 | 598,856 | -1.67(-2.64%) |
Dec 11, 2015 | 66.50 | 66.56 | 62.74 | 63.16 | 850,174 | -3.55(-5.32%) |
Dec 10, 2015 | 66.58 | 67.41 | 66.09 | 66.71 | 463,966 | +0.18(+0.27%) |
Dec 09, 2015 | 66.31 | 68.37 | 66.09 | 66.53 | 447,880 | +0.02(+0.03%) |
Dec 08, 2015 | 66.31 | 67.01 | 65.77 | 66.51 | 431,578 | -0.25(-0.37%) |
Dec 07, 2015 | 67.39 | 67.60 | 66.10 | 66.76 | 283,857 | -0.86(-1.27%) |
Dec 04, 2015 | 66.45 | 68.18 | 66.10 | 67.62 | 289,538 | +1.49(+2.25%) |
Dec 03, 2015 | 69.25 | 69.53 | 65.90 | 66.13 | 543,966 | -3.08(-4.45%) |
Dec 02, 2015 | 69.64 | 69.93 | 68.75 | 69.21 | 528,633 | -0.13(-0.19%) |
Dec 01, 2015 | 69.24 | 69.74 | 68.23 | 69.34 | 728,897 | +0.33(+0.48%) |
Nov 30, 2015 | 70.65 | 70.84 | 68.91 | 69.01 | 425,169 | -1.09(-1.55%) |
Nov 27, 2015 | 69.52 | 70.83 | 69.25 | 70.10 | 347,094 | +0.52(+0.75%) |
Nov 25, 2015 | 69.85 | 69.58 | 69.58 | 69.58 | 285,200 | -0.30(-0.43%) |
Nov 24, 2015 | 69.14 | 70.15 | 68.66 | 69.88 | 395,548 | +0.16(+0.23%) |
Nov 23, 2015 | 68.49 | 70.72 | 68.19 | 69.72 | 436,056 | +1.13(+1.65%) |
Nov 20, 2015 | 67.80 | 68.85 | 67.12 | 68.59 | 668,075 | +1.19(+1.77%) |
Nov 19, 2015 | 69.36 | 69.61 | 67.12 | 67.40 | 504,770 | -2.18(-3.13%) |
Nov 18, 2015 | 67.57 | 69.77 | 67.57 | 69.58 | 351,742 | +1.62(+2.38%) |
Nov 17, 2015 | 67.76 | 68.80 | 67.36 | 67.96 | 926,350 | +0.47(+0.70%) |
Nov 16, 2015 | 67.67 | 68.00 | 66.85 | 67.49 | 474,397 | -0.19(-0.28%) |
Nov 13, 2015 | 67.13 | 68.86 | 66.76 | 67.68 | 564,607 | +0.17(+0.24%) |
Nov 12, 2015 | 69.00 | 69.20 | 67.44 | 67.52 | 421,909 | -1.28(-1.87%) |
Nov 11, 2015 | 71.00 | 71.47 | 68.54 | 68.80 | 429,705 | -2.15(-3.03%) |
Nov 10, 2015 | 70.73 | 71.75 | 70.33 | 70.95 | 637,548 | -0.32(-0.45%) |
Nov 09, 2015 | 73.25 | 73.41 | 70.63 | 71.27 | 973,328 | -2.42(-3.28%) |
Nov 06, 2015 | 72.68 | 74.77 | 71.22 | 73.69 | 1,074,504 | +1.05(+1.45%) |
Nov 05, 2015 | 69.42 | 72.67 | 68.90 | 72.64 | 1,406,951 | +3.53(+5.11%) |
Nov 04, 2015 | 63.74 | 69.22 | 62.84 | 69.11 | 1,733,498 | +5.87(+9.28%) |
Nov 03, 2015 | 62.82 | 63.55 | 61.57 | 63.24 | 763,955 | +0.09(+0.14%) |