Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.59 | 62.90 | 60.95 | 62.86 | 4,814,037 | +1.83(+3.00%) |
Jan 28, 2016 | 63.59 | 63.59 | 60.69 | 61.03 | 4,569,701 | -2.12(-3.36%) |
Jan 27, 2016 | 63.84 | 64.53 | 62.85 | 63.15 | 2,488,775 | -0.74(-1.16%) |
Jan 26, 2016 | 62.96 | 64.00 | 62.40 | 63.90 | 2,450,906 | +1.17(+1.86%) |
Jan 25, 2016 | 63.14 | 63.57 | 62.58 | 62.73 | 2,735,529 | -0.30(-0.48%) |
Jan 22, 2016 | 62.88 | 63.29 | 62.58 | 63.03 | 1,992,649 | +1.17(+1.89%) |
Jan 21, 2016 | 62.05 | 62.98 | 61.33 | 61.86 | 2,797,753 | -0.15(-0.25%) |
Jan 20, 2016 | 62.05 | 62.59 | 60.10 | 62.02 | 3,913,036 | -1.00(-1.59%) |
Jan 19, 2016 | 63.50 | 63.56 | 62.09 | 63.02 | 3,315,304 | +0.26(+0.42%) |
Jan 15, 2016 | 61.80 | 62.76 | 62.76 | 62.76 | 4,976,759 | -0.42(-0.66%) |
Jan 14, 2016 | 60.49 | 63.38 | 60.38 | 63.18 | 4,714,404 | +2.79(+4.62%) |
Jan 13, 2016 | 61.79 | 62.23 | 60.09 | 60.39 | 3,733,498 | -1.33(-2.15%) |
Jan 12, 2016 | 62.78 | 63.02 | 61.05 | 61.72 | 4,824,903 | +0.48(+0.78%) |
Jan 11, 2016 | 63.59 | 64.39 | 60.44 | 61.24 | 7,610,659 | -3.55(-5.47%) |
Jan 08, 2016 | 65.94 | 66.25 | 64.56 | 64.78 | 2,300,660 | -0.88(-1.34%) |
Jan 07, 2016 | 66.41 | 67.02 | 65.43 | 65.67 | 3,239,425 | -1.73(-2.57%) |
Jan 06, 2016 | 67.94 | 68.43 | 67.03 | 67.40 | 3,009,481 | -1.89(-2.72%) |
Jan 05, 2016 | 68.28 | 69.50 | 68.13 | 69.28 | 3,063,585 | +1.34(+1.97%) |
Jan 04, 2016 | 67.77 | 68.04 | 67.36 | 67.94 | 2,168,819 | -1.02(-1.48%) |
Dec 31, 2015 | 69.08 | 68.96 | 68.96 | 68.96 | 1,371,984 | -0.98(-1.40%) |
Dec 30, 2015 | 69.89 | 70.15 | 69.67 | 69.94 | 1,321,899 | +0.06(+0.08%) |
Dec 29, 2015 | 69.77 | 70.17 | 69.72 | 69.89 | 1,551,852 | +0.28(+0.40%) |
Dec 28, 2015 | 68.80 | 69.85 | 68.65 | 69.61 | 1,991,759 | +0.60(+0.87%) |
Dec 24, 2015 | 68.83 | 69.01 | 69.01 | 69.01 | 590,062 | +0.05(+0.07%) |
Dec 23, 2015 | 68.71 | 69.19 | 68.52 | 68.96 | 1,752,439 | +0.60(+0.88%) |
Dec 22, 2015 | 68.08 | 68.52 | 67.35 | 68.36 | 1,445,616 | +0.63(+0.93%) |
Dec 21, 2015 | 67.16 | 67.76 | 66.73 | 67.73 | 1,703,518 | +1.11(+1.66%) |
Dec 18, 2015 | 67.34 | 67.64 | 66.62 | 66.62 | 3,434,216 | -1.04(-1.53%) |
Dec 17, 2015 | 68.45 | 68.89 | 67.65 | 67.66 | 2,141,860 | -0.20(-0.29%) |
Dec 16, 2015 | 67.29 | 67.93 | 66.72 | 67.86 | 1,880,583 | +1.18(+1.78%) |
Dec 15, 2015 | 66.93 | 67.76 | 66.51 | 66.68 | 2,567,298 | +0.12(+0.18%) |
Dec 14, 2015 | 66.20 | 66.59 | 65.65 | 66.55 | 2,583,740 | +0.48(+0.72%) |
Dec 11, 2015 | 66.26 | 66.90 | 66.07 | 66.08 | 3,286,271 | -0.95(-1.42%) |
Dec 10, 2015 | 67.43 | 67.73 | 66.82 | 67.03 | 2,416,644 | -0.28(-0.42%) |
Dec 09, 2015 | 67.66 | 68.34 | 66.85 | 67.32 | 2,062,681 | -0.80(-1.17%) |
Dec 08, 2015 | 67.76 | 68.30 | 67.45 | 68.12 | 1,791,769 | -0.15(-0.21%) |
Dec 07, 2015 | 67.92 | 68.35 | 67.75 | 68.26 | 2,289,438 | +0.23(+0.34%) |
Dec 04, 2015 | 66.74 | 68.12 | 66.72 | 68.03 | 2,066,412 | +1.65(+2.48%) |
Dec 03, 2015 | 67.28 | 67.39 | 65.88 | 66.39 | 3,131,480 | -0.76(-1.13%) |
Dec 02, 2015 | 68.15 | 68.37 | 66.82 | 67.15 | 2,649,058 | -1.25(-1.82%) |
Dec 01, 2015 | 67.22 | 68.42 | 67.12 | 68.39 | 3,049,306 | +1.58(+2.37%) |
Nov 30, 2015 | 67.22 | 67.60 | 66.77 | 66.81 | 2,507,866 | -0.34(-0.50%) |
Nov 27, 2015 | 66.98 | 67.46 | 66.72 | 67.15 | 673,319 | +0.24(+0.36%) |
Nov 25, 2015 | 66.92 | 66.91 | 66.91 | 66.91 | 1,895,377 | +0.17(+0.25%) |
Nov 24, 2015 | 66.85 | 67.19 | 66.62 | 66.74 | 1,926,081 | -0.44(-0.65%) |
Nov 23, 2015 | 67.49 | 67.85 | 66.97 | 67.18 | 1,468,299 | -0.20(-0.30%) |
Nov 20, 2015 | 67.55 | 67.74 | 67.10 | 67.38 | 3,120,037 | +0.18(+0.26%) |
Nov 19, 2015 | 68.15 | 68.17 | 66.98 | 67.20 | 2,119,838 | -0.95(-1.40%) |
Nov 18, 2015 | 66.93 | 68.22 | 66.72 | 68.15 | 2,384,241 | +1.45(+2.17%) |
Nov 17, 2015 | 66.38 | 66.94 | 66.30 | 66.71 | 2,021,405 | +0.41(+0.61%) |
Nov 16, 2015 | 65.69 | 66.34 | 65.52 | 66.30 | 2,818,778 | +0.53(+0.81%) |
Nov 13, 2015 | 65.66 | 66.15 | 65.39 | 65.77 | 3,017,700 | +0.01(+0.01%) |
Nov 12, 2015 | 66.89 | 66.89 | 65.70 | 65.76 | 2,093,702 | -1.33(-1.98%) |
Nov 11, 2015 | 67.80 | 67.80 | 66.82 | 67.09 | 2,546,083 | -0.62(-0.92%) |
Nov 10, 2015 | 67.44 | 67.82 | 67.12 | 67.72 | 2,034,314 | +0.28(+0.41%) |
Nov 09, 2015 | 67.76 | 67.96 | 66.72 | 67.44 | 2,658,033 | -0.64(-0.94%) |
Nov 06, 2015 | 67.72 | 68.09 | 67.08 | 68.08 | 2,767,920 | +0.23(+0.34%) |
Nov 05, 2015 | 66.73 | 67.94 | 66.48 | 67.85 | 3,115,771 | +1.25(+1.87%) |
Nov 04, 2015 | 66.68 | 66.77 | 65.83 | 66.60 | 3,071,001 | +0.16(+0.24%) |
Nov 03, 2015 | 65.99 | 66.47 | 65.23 | 66.44 | 3,149,690 | +0.17(+0.26%) |