Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.14 | 66.18 | 61.59 | 63.30 | 18,271,160 | -5.14(-7.52%) |
Jan 28, 2016 | 69.34 | 69.66 | 67.40 | 68.44 | 6,077,783 | +0.29(+0.43%) |
Jan 27, 2016 | 69.52 | 69.97 | 67.92 | 68.15 | 4,372,682 | -1.31(-1.89%) |
Jan 26, 2016 | 68.55 | 70.11 | 68.27 | 69.46 | 5,651,406 | +0.89(+1.30%) |
Jan 25, 2016 | 67.95 | 69.13 | 67.43 | 68.57 | 5,529,019 | +0.55(+0.81%) |
Jan 22, 2016 | 66.69 | 68.06 | 66.00 | 68.02 | 4,047,548 | +2.29(+3.48%) |
Jan 21, 2016 | 65.89 | 66.26 | 64.52 | 65.74 | 3,971,062 | +0.18(+0.27%) |
Jan 20, 2016 | 64.92 | 66.39 | 63.79 | 65.56 | 4,755,883 | -0.51(-0.77%) |
Jan 19, 2016 | 65.55 | 66.92 | 65.14 | 66.07 | 5,139,234 | +1.28(+1.98%) |
Jan 15, 2016 | 63.10 | 64.79 | 64.79 | 64.79 | 8,749,376 | +1.55(+2.45%) |
Jan 14, 2016 | 62.08 | 63.71 | 60.31 | 63.24 | 4,533,537 | +1.08(+1.74%) |
Jan 13, 2016 | 64.98 | 65.31 | 61.96 | 62.16 | 4,035,099 | -2.20(-3.41%) |
Jan 12, 2016 | 63.41 | 64.82 | 63.41 | 64.35 | 3,537,140 | +1.38(+2.20%) |
Jan 11, 2016 | 62.17 | 63.56 | 62.03 | 62.97 | 3,815,807 | +1.06(+1.71%) |
Jan 08, 2016 | 61.99 | 63.75 | 61.74 | 61.91 | 3,986,604 | +0.66(+1.07%) |
Jan 07, 2016 | 61.12 | 63.46 | 60.36 | 61.26 | 4,454,943 | -1.20(-1.92%) |
Jan 06, 2016 | 62.38 | 63.05 | 61.35 | 62.45 | 3,836,458 | -1.24(-1.94%) |
Jan 05, 2016 | 64.83 | 65.53 | 63.59 | 63.69 | 3,363,911 | -1.14(-1.76%) |
Jan 04, 2016 | 65.88 | 66.27 | 63.84 | 64.83 | 4,132,644 | -2.57(-3.81%) |
Dec 31, 2015 | 68.10 | 67.40 | 67.40 | 67.40 | 1,166,488 | -0.91(-1.34%) |
Dec 30, 2015 | 68.54 | 69.00 | 68.20 | 68.31 | 1,458,950 | -0.20(-0.29%) |
Dec 29, 2015 | 68.16 | 68.89 | 67.87 | 68.50 | 1,496,208 | +0.65(+0.95%) |
Dec 28, 2015 | 67.27 | 67.88 | 66.74 | 67.86 | 1,171,847 | +0.24(+0.35%) |
Dec 24, 2015 | 67.37 | 67.62 | 67.62 | 67.62 | 1,039,948 | +0.30(+0.45%) |
Dec 23, 2015 | 68.16 | 68.42 | 66.49 | 67.32 | 2,472,336 | -0.42(-0.62%) |
Dec 22, 2015 | 67.96 | 68.11 | 67.00 | 67.74 | 1,683,248 | +0.35(+0.52%) |
Dec 21, 2015 | 68.10 | 68.54 | 66.10 | 67.39 | 2,929,545 | -0.26(-0.39%) |
Dec 18, 2015 | 69.27 | 69.75 | 67.61 | 67.65 | 5,038,934 | -2.10(-3.01%) |
Dec 17, 2015 | 70.82 | 71.32 | 69.73 | 69.75 | 3,097,371 | -0.90(-1.28%) |
Dec 16, 2015 | 71.66 | 72.06 | 67.99 | 70.65 | 4,923,710 | -0.28(-0.40%) |
Dec 15, 2015 | 69.16 | 72.17 | 68.50 | 70.94 | 6,886,740 | +2.62(+3.83%) |
Dec 14, 2015 | 66.05 | 68.59 | 66.05 | 68.32 | 4,733,484 | +2.44(+3.71%) |
Dec 11, 2015 | 66.19 | 68.31 | 65.42 | 65.88 | 6,177,368 | +0.78(+1.21%) |
Dec 10, 2015 | 66.21 | 66.58 | 64.81 | 65.09 | 3,462,985 | -0.71(-1.07%) |
Dec 09, 2015 | 69.39 | 69.62 | 65.35 | 65.80 | 8,469,830 | -3.82(-5.49%) |
Dec 08, 2015 | 69.04 | 69.80 | 68.60 | 69.62 | 4,533,515 | +0.20(+0.28%) |
Dec 07, 2015 | 69.38 | 70.55 | 68.99 | 69.43 | 3,726,666 | +0.40(+0.58%) |
Dec 04, 2015 | 67.06 | 69.31 | 67.06 | 69.02 | 3,973,660 | +3.10(+4.70%) |
Dec 03, 2015 | 68.20 | 69.09 | 65.64 | 65.92 | 3,937,976 | -2.08(-3.06%) |
Dec 02, 2015 | 67.68 | 68.21 | 67.27 | 68.00 | 5,050,830 | +0.70(+1.03%) |
Dec 01, 2015 | 66.73 | 67.95 | 66.10 | 67.31 | 3,776,774 | +0.82(+1.24%) |
Nov 30, 2015 | 67.86 | 68.30 | 66.28 | 66.48 | 5,348,423 | -1.07(-1.58%) |
Nov 27, 2015 | 68.29 | 69.19 | 67.14 | 67.55 | 1,514,715 | -0.62(-0.91%) |
Nov 25, 2015 | 66.00 | 68.17 | 68.17 | 68.17 | 3,671,481 | +2.40(+3.65%) |
Nov 24, 2015 | 67.11 | 67.37 | 65.62 | 65.77 | 5,246,252 | -1.88(-2.78%) |
Nov 23, 2015 | 71.24 | 72.44 | 66.31 | 67.65 | 12,131,164 | -3.37(-4.75%) |
Nov 20, 2015 | 70.06 | 71.38 | 68.79 | 71.02 | 4,380,211 | +1.31(+1.89%) |
Nov 19, 2015 | 67.62 | 69.90 | 66.92 | 69.71 | 4,500,695 | +2.61(+3.89%) |
Nov 18, 2015 | 66.85 | 67.28 | 65.55 | 67.10 | 3,324,019 | +0.31(+0.47%) |
Nov 17, 2015 | 63.83 | 67.73 | 63.69 | 66.79 | 6,006,355 | +0.11(+0.16%) |
Nov 16, 2015 | 68.63 | 68.81 | 65.39 | 66.68 | 6,438,603 | -1.86(-2.72%) |
Nov 13, 2015 | 69.94 | 70.65 | 68.49 | 68.54 | 3,627,290 | -1.74(-2.47%) |
Nov 12, 2015 | 69.98 | 71.30 | 69.18 | 70.28 | 3,143,670 | +0.35(+0.50%) |
Nov 11, 2015 | 69.43 | 70.32 | 68.52 | 69.93 | 2,358,973 | +0.46(+0.66%) |
Nov 10, 2015 | 69.24 | 69.57 | 68.50 | 69.46 | 2,192,744 | -0.11(-0.16%) |
Nov 09, 2015 | 70.97 | 70.98 | 68.81 | 69.57 | 3,095,779 | -1.41(-1.99%) |
Nov 06, 2015 | 72.41 | 72.76 | 70.85 | 70.98 | 3,255,156 | -1.65(-2.27%) |
Nov 05, 2015 | 73.31 | 73.49 | 71.71 | 72.63 | 2,097,767 | -0.23(-0.31%) |
Nov 04, 2015 | 70.54 | 72.89 | 70.35 | 72.86 | 3,644,213 | +2.34(+3.32%) |
Nov 03, 2015 | 70.44 | 71.34 | 68.98 | 70.51 | 4,320,679 | -0.10(-0.14%) |