Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.92 | 68.70 | 65.80 | 68.66 | 2,328,829 | +2.78(+4.22%) |
Jan 28, 2016 | 66.85 | 67.43 | 64.18 | 65.88 | 2,228,212 | +0.24(+0.37%) |
Jan 27, 2016 | 66.93 | 67.73 | 65.22 | 65.64 | 1,892,134 | -1.76(-2.61%) |
Jan 26, 2016 | 64.76 | 67.60 | 64.44 | 67.40 | 1,920,522 | +3.26(+5.08%) |
Jan 25, 2016 | 66.56 | 66.59 | 63.93 | 64.14 | 1,865,781 | -2.30(-3.46%) |
Jan 22, 2016 | 65.10 | 66.94 | 64.29 | 66.44 | 3,006,038 | +3.21(+5.08%) |
Jan 21, 2016 | 61.29 | 64.53 | 60.86 | 63.23 | 2,420,039 | +1.96(+3.20%) |
Jan 20, 2016 | 60.40 | 62.00 | 57.20 | 61.27 | 3,310,312 | -0.22(-0.36%) |
Jan 19, 2016 | 62.21 | 63.15 | 60.74 | 61.49 | 2,236,226 | +0.17(+0.28%) |
Jan 15, 2016 | 59.58 | 61.32 | 61.32 | 61.32 | 2,377,300 | -0.46(-0.74%) |
Jan 14, 2016 | 60.80 | 62.60 | 57.54 | 61.78 | 3,851,115 | +0.41(+0.67%) |
Jan 13, 2016 | 65.52 | 66.27 | 61.08 | 61.37 | 2,544,101 | -3.85(-5.90%) |
Jan 12, 2016 | 65.98 | 66.54 | 63.07 | 65.22 | 2,307,531 | -0.20(-0.31%) |
Jan 11, 2016 | 65.84 | 66.72 | 64.37 | 65.42 | 1,744,495 | -0.20(-0.30%) |
Jan 08, 2016 | 67.43 | 67.95 | 64.73 | 65.62 | 3,035,650 | -0.60(-0.91%) |
Jan 07, 2016 | 67.64 | 68.70 | 65.35 | 66.22 | 4,089,993 | -3.30(-4.75%) |
Jan 06, 2016 | 71.00 | 71.45 | 68.42 | 69.52 | 2,946,858 | -2.51(-3.48%) |
Jan 05, 2016 | 70.56 | 72.12 | 70.20 | 72.03 | 6,374,645 | +5.31(+7.96%) |
Jan 04, 2016 | 64.71 | 66.76 | 64.10 | 66.72 | 2,117,822 | +0.73(+1.11%) |
Dec 31, 2015 | 66.51 | 65.99 | 65.99 | 65.99 | 1,515,500 | -1.00(-1.49%) |
Dec 30, 2015 | 66.23 | 67.16 | 66.01 | 66.99 | 1,342,117 | +0.58(+0.87%) |
Dec 29, 2015 | 66.70 | 66.95 | 65.45 | 66.41 | 1,048,819 | +0.01(+0.02%) |
Dec 28, 2015 | 66.53 | 66.80 | 65.11 | 66.40 | 1,026,163 | -0.52(-0.78%) |
Dec 24, 2015 | 66.26 | 66.92 | 66.92 | 66.92 | 921,200 | +0.75(+1.13%) |
Dec 23, 2015 | 65.49 | 66.52 | 65.35 | 66.17 | 1,334,893 | +1.18(+1.82%) |
Dec 22, 2015 | 65.47 | 65.63 | 63.73 | 64.99 | 1,870,407 | -0.75(-1.14%) |
Dec 21, 2015 | 64.65 | 66.15 | 64.50 | 65.74 | 2,778,412 | +2.33(+3.67%) |
Dec 18, 2015 | 63.84 | 65.34 | 63.29 | 63.41 | 3,311,472 | -1.07(-1.66%) |
Dec 17, 2015 | 66.50 | 66.65 | 64.03 | 64.48 | 3,323,451 | -1.14(-1.74%) |
Dec 16, 2015 | 63.52 | 66.35 | 63.40 | 65.62 | 7,204,379 | +5.79(+9.68%) |
Dec 15, 2015 | 58.86 | 60.35 | 58.12 | 59.83 | 4,589,610 | +1.42(+2.43%) |
Dec 14, 2015 | 55.79 | 58.48 | 55.04 | 58.41 | 3,443,446 | +3.15(+5.70%) |
Dec 11, 2015 | 53.95 | 56.60 | 53.50 | 55.26 | 3,212,044 | +0.91(+1.67%) |
Dec 10, 2015 | 54.32 | 55.39 | 52.51 | 54.35 | 7,515,573 | -4.50(-7.65%) |
Dec 09, 2015 | 59.46 | 61.92 | 58.42 | 58.85 | 3,153,493 | -0.22(-0.37%) |
Dec 08, 2015 | 58.43 | 59.25 | 56.96 | 59.07 | 2,753,281 | -0.25(-0.42%) |
Dec 07, 2015 | 59.29 | 59.59 | 58.22 | 59.32 | 1,852,124 | -0.52(-0.87%) |
Dec 04, 2015 | 59.06 | 60.01 | 58.49 | 59.84 | 1,538,900 | +0.38(+0.64%) |
Dec 03, 2015 | 60.00 | 62.05 | 58.66 | 59.46 | 2,700,502 | -0.21(-0.35%) |
Dec 02, 2015 | 58.06 | 60.32 | 57.95 | 59.67 | 3,719,886 | +1.49(+2.56%) |
Dec 01, 2015 | 56.60 | 58.29 | 56.60 | 58.18 | 1,608,135 | +1.67(+2.96%) |
Nov 30, 2015 | 56.18 | 57.13 | 56.10 | 56.51 | 1,472,559 | +0.41(+0.73%) |
Nov 27, 2015 | 56.17 | 56.19 | 55.39 | 56.10 | 686,101 | -0.30(-0.53%) |
Nov 25, 2015 | 56.04 | 56.40 | 56.40 | 56.40 | 1,092,300 | +0.23(+0.41%) |
Nov 24, 2015 | 54.59 | 56.37 | 54.39 | 56.17 | 1,230,437 | +1.29(+2.35%) |
Nov 23, 2015 | 54.32 | 55.32 | 53.63 | 54.88 | 1,401,735 | +0.44(+0.81%) |
Nov 20, 2015 | 53.40 | 54.76 | 53.34 | 54.44 | 1,344,435 | +1.16(+2.18%) |
Nov 19, 2015 | 53.40 | 53.57 | 52.80 | 53.28 | 961,416 | -0.66(-1.22%) |
Nov 18, 2015 | 53.07 | 54.13 | 52.83 | 53.94 | 1,489,486 | +1.19(+2.26%) |
Nov 17, 2015 | 54.55 | 54.70 | 52.39 | 52.75 | 1,822,376 | -1.43(-2.64%) |
Nov 16, 2015 | 52.78 | 54.29 | 52.43 | 54.18 | 1,383,636 | +1.46(+2.77%) |
Nov 13, 2015 | 53.72 | 54.07 | 52.16 | 52.72 | 2,263,888 | -1.20(-2.23%) |
Nov 12, 2015 | 54.41 | 55.40 | 53.43 | 53.92 | 2,147,024 | -0.83(-1.52%) |
Nov 11, 2015 | 56.02 | 56.30 | 54.07 | 54.75 | 2,317,729 | -1.12(-2.00%) |
Nov 10, 2015 | 58.52 | 58.60 | 54.63 | 55.87 | 3,854,226 | -2.52(-4.32%) |
Nov 09, 2015 | 59.41 | 59.80 | 57.61 | 58.39 | 1,523,514 | -1.28(-2.15%) |
Nov 06, 2015 | 58.19 | 59.85 | 58.16 | 59.67 | 1,505,433 | +1.34(+2.30%) |
Nov 05, 2015 | 58.94 | 59.41 | 57.70 | 58.33 | 1,642,267 | -0.33(-0.56%) |
Nov 04, 2015 | 58.40 | 58.88 | 57.71 | 58.66 | 1,728,657 | +0.31(+0.53%) |
Nov 03, 2015 | 57.44 | 59.52 | 57.28 | 58.35 | 2,655,630 | +0.57(+0.99%) |