Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 62.75 | 63.51 | 61.30 | 61.80 | 49,730,356 | -3.37(-5.18%) |
Jan 28, 2016 | 67.01 | 67.18 | 64.68 | 65.17 | 19,004,536 | -1.56(-2.34%) |
Jan 27, 2016 | 68.38 | 68.57 | 66.27 | 66.74 | 16,800,914 | -1.92(-2.80%) |
Jan 26, 2016 | 67.55 | 69.12 | 67.20 | 68.66 | 9,240,834 | +1.19(+1.77%) |
Jan 25, 2016 | 68.15 | 69.65 | 67.38 | 67.47 | 13,671,351 | -0.91(-1.33%) |
Jan 22, 2016 | 67.31 | 68.56 | 66.80 | 68.38 | 12,302,917 | +2.20(+3.33%) |
Jan 21, 2016 | 67.29 | 67.46 | 66.05 | 66.17 | 16,324,438 | -1.25(-1.86%) |
Jan 20, 2016 | 65.52 | 68.38 | 64.24 | 67.42 | 26,417,628 | +0.48(+0.72%) |
Jan 19, 2016 | 69.35 | 69.41 | 66.16 | 66.94 | 19,299,792 | -1.44(-2.11%) |
Jan 15, 2016 | 67.29 | 68.38 | 68.38 | 68.38 | 24,319,630 | -0.88(-1.27%) |
Jan 14, 2016 | 69.04 | 70.65 | 67.60 | 69.26 | 21,891,986 | +0.36(+0.52%) |
Jan 13, 2016 | 72.41 | 72.99 | 68.59 | 68.90 | 16,289,098 | -3.40(-4.70%) |
Jan 12, 2016 | 72.15 | 73.34 | 70.89 | 72.30 | 13,198,690 | +0.45(+0.62%) |
Jan 11, 2016 | 72.39 | 72.39 | 70.21 | 71.85 | 16,549,068 | +0.04(+0.05%) |
Jan 08, 2016 | 72.15 | 72.96 | 71.79 | 71.82 | 16,083,935 | +0.15(+0.21%) |
Jan 07, 2016 | 73.02 | 73.72 | 71.50 | 71.67 | 17,375,318 | -3.02(-4.04%) |
Jan 06, 2016 | 72.65 | 74.97 | 72.61 | 74.68 | 16,842,142 | +0.77(+1.05%) |
Jan 05, 2016 | 74.23 | 74.35 | 73.49 | 73.91 | 12,428,599 | +0.93(+1.28%) |
Jan 04, 2016 | 74.29 | 74.46 | 72.23 | 72.98 | 20,010,724 | -2.37(-3.14%) |
Dec 31, 2015 | 76.22 | 75.35 | 75.35 | 75.35 | 8,387,367 | -0.72(-0.95%) |
Dec 30, 2015 | 76.57 | 76.73 | 75.97 | 76.07 | 6,545,963 | -0.89(-1.16%) |
Dec 29, 2015 | 76.13 | 77.10 | 75.63 | 76.96 | 10,267,614 | +1.25(+1.65%) |
Dec 28, 2015 | 76.69 | 76.92 | 75.58 | 75.71 | 7,076,906 | -1.41(-1.83%) |
Dec 24, 2015 | 76.95 | 77.13 | 77.13 | 77.13 | 3,568,243 | +0.33(+0.43%) |
Dec 23, 2015 | 77.13 | 77.13 | 76.46 | 76.80 | 9,773,000 | +0.21(+0.27%) |
Dec 22, 2015 | 76.69 | 77.10 | 76.31 | 76.59 | 9,603,723 | +0.17(+0.22%) |
Dec 21, 2015 | 76.11 | 76.89 | 75.68 | 76.42 | 11,155,075 | +0.77(+1.01%) |
Dec 18, 2015 | 75.71 | 75.94 | 75.14 | 75.65 | 21,177,278 | -0.57(-0.74%) |
Dec 17, 2015 | 77.62 | 78.03 | 76.19 | 76.22 | 10,222,335 | -0.73(-0.95%) |
Dec 16, 2015 | 76.83 | 77.06 | 75.68 | 76.95 | 14,699,006 | +1.02(+1.34%) |
Dec 15, 2015 | 75.76 | 76.69 | 75.53 | 75.93 | 15,767,248 | +1.10(+1.47%) |
Dec 14, 2015 | 74.44 | 75.15 | 73.46 | 74.82 | 13,842,672 | +0.66(+0.89%) |
Dec 11, 2015 | 75.14 | 75.97 | 73.89 | 74.16 | 12,839,175 | -1.92(-2.52%) |
Dec 10, 2015 | 75.96 | 76.41 | 75.30 | 76.08 | 10,322,742 | +0.50(+0.66%) |
Dec 09, 2015 | 76.55 | 77.35 | 75.25 | 75.59 | 10,160,831 | -1.17(-1.53%) |
Dec 08, 2015 | 75.67 | 77.16 | 75.42 | 76.76 | 9,002,706 | +0.46(+0.60%) |
Dec 07, 2015 | 77.19 | 77.16 | 75.81 | 76.30 | 8,032,240 | -0.86(-1.11%) |
Dec 04, 2015 | 75.21 | 77.22 | 75.07 | 77.16 | 11,786,278 | +1.99(+2.65%) |
Dec 03, 2015 | 77.34 | 77.54 | 74.51 | 75.16 | 18,573,386 | -2.27(-2.93%) |
Dec 02, 2015 | 77.85 | 78.27 | 77.33 | 77.43 | 11,921,498 | -1.05(-1.33%) |
Dec 01, 2015 | 78.85 | 79.61 | 77.59 | 78.48 | 14,372,646 | -0.08(-0.10%) |
Nov 30, 2015 | 80.23 | 80.30 | 78.36 | 78.56 | 13,265,735 | -1.51(-1.89%) |
Nov 27, 2015 | 80.17 | 80.54 | 79.79 | 80.07 | 3,708,123 | +0.16(+0.20%) |
Nov 25, 2015 | 79.01 | 79.91 | 79.91 | 79.91 | 7,715,857 | +0.90(+1.14%) |
Nov 24, 2015 | 78.40 | 79.18 | 78.22 | 79.01 | 8,830,612 | +0.16(+0.20%) |
Nov 23, 2015 | 79.11 | 79.81 | 78.54 | 78.85 | 7,393,425 | -0.13(-0.17%) |
Nov 20, 2015 | 79.58 | 80.05 | 78.90 | 78.99 | 9,594,381 | +0.02(+0.03%) |
Nov 19, 2015 | 80.07 | 80.07 | 78.74 | 78.97 | 9,465,901 | -1.20(-1.50%) |
Nov 18, 2015 | 77.47 | 80.23 | 77.44 | 80.17 | 11,121,132 | +2.67(+3.44%) |
Nov 17, 2015 | 77.44 | 77.76 | 76.73 | 77.50 | 9,334,116 | +0.53(+0.69%) |
Nov 16, 2015 | 76.29 | 77.11 | 75.36 | 76.96 | 9,873,291 | +0.92(+1.21%) |
Nov 13, 2015 | 77.17 | 77.24 | 75.71 | 76.04 | 14,632,378 | -1.23(-1.59%) |
Nov 12, 2015 | 79.28 | 79.40 | 77.22 | 77.28 | 10,798,155 | -2.19(-2.76%) |
Nov 11, 2015 | 80.75 | 80.98 | 79.36 | 79.47 | 8,164,823 | -1.23(-1.53%) |
Nov 10, 2015 | 80.14 | 81.08 | 80.07 | 80.70 | 11,559,722 | +0.55(+0.68%) |
Nov 09, 2015 | 80.07 | 80.46 | 79.39 | 80.15 | 10,978,854 | -0.17(-0.21%) |
Nov 06, 2015 | 79.33 | 80.32 | 78.85 | 80.32 | 11,553,713 | +0.38(+0.47%) |
Nov 05, 2015 | 80.32 | 80.36 | 78.62 | 79.94 | 13,731,680 | -0.85(-1.06%) |
Nov 04, 2015 | 81.26 | 81.35 | 79.55 | 80.80 | 10,892,333 | -0.09(-0.11%) |
Nov 03, 2015 | 81.11 | 81.21 | 80.31 | 80.89 | 10,055,132 | -0.37(-0.46%) |