Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 60.17 | 61.70 | 59.79 | 61.60 | 7,146,834 | +2.09(+3.51%) |
Jan 28, 2016 | 60.08 | 60.17 | 59.24 | 59.51 | 5,858,602 | -0.28(-0.46%) |
Jan 27, 2016 | 60.19 | 60.99 | 59.33 | 59.79 | 6,214,423 | -0.39(-0.64%) |
Jan 26, 2016 | 60.75 | 60.77 | 59.83 | 60.17 | 5,396,127 | +0.09(+0.14%) |
Jan 25, 2016 | 60.74 | 61.03 | 60.04 | 60.09 | 6,561,040 | -0.52(-0.85%) |
Jan 22, 2016 | 60.48 | 60.93 | 60.34 | 60.60 | 6,656,639 | +1.01(+1.70%) |
Jan 21, 2016 | 58.94 | 60.12 | 58.67 | 59.59 | 8,859,225 | +1.07(+1.84%) |
Jan 20, 2016 | 59.20 | 59.76 | 57.53 | 58.52 | 11,451,212 | -1.19(-2.00%) |
Jan 19, 2016 | 60.87 | 61.07 | 59.13 | 59.71 | 7,727,668 | +0.40(+0.68%) |
Jan 15, 2016 | 58.24 | 59.31 | 59.31 | 59.31 | 9,300,636 | -0.55(-0.92%) |
Jan 14, 2016 | 59.80 | 60.45 | 57.92 | 59.86 | 9,722,001 | +0.01(+0.01%) |
Jan 13, 2016 | 63.05 | 63.13 | 59.53 | 59.85 | 9,057,908 | -2.89(-4.60%) |
Jan 12, 2016 | 62.74 | 63.60 | 61.96 | 62.73 | 5,430,486 | +0.51(+0.81%) |
Jan 11, 2016 | 61.17 | 62.58 | 61.06 | 62.23 | 6,357,202 | +1.54(+2.54%) |
Jan 08, 2016 | 62.22 | 62.33 | 60.52 | 60.69 | 6,220,491 | -1.02(-1.65%) |
Jan 07, 2016 | 62.36 | 63.26 | 61.43 | 61.71 | 7,475,107 | -1.60(-2.53%) |
Jan 06, 2016 | 63.79 | 64.00 | 62.84 | 63.31 | 6,221,164 | -1.28(-1.99%) |
Jan 05, 2016 | 64.59 | 65.47 | 64.14 | 64.59 | 6,072,127 | +0.14(+0.21%) |
Jan 04, 2016 | 63.95 | 64.70 | 63.79 | 64.45 | 7,632,184 | -0.65(-1.00%) |
Dec 31, 2015 | 65.46 | 65.10 | 65.10 | 65.10 | 2,789,345 | -0.70(-1.07%) |
Dec 30, 2015 | 65.91 | 66.38 | 65.75 | 65.81 | 2,580,493 | -0.23(-0.35%) |
Dec 29, 2015 | 65.87 | 66.50 | 65.78 | 66.04 | 3,107,999 | +0.59(+0.90%) |
Dec 28, 2015 | 65.06 | 65.55 | 64.95 | 65.45 | 3,340,798 | +0.14(+0.21%) |
Dec 24, 2015 | 64.92 | 65.31 | 65.31 | 65.31 | 2,054,342 | +0.10(+0.16%) |
Dec 23, 2015 | 65.16 | 65.44 | 64.59 | 65.21 | 3,805,448 | +0.86(+1.33%) |
Dec 22, 2015 | 64.14 | 64.60 | 63.63 | 64.35 | 4,003,833 | +0.23(+0.36%) |
Dec 21, 2015 | 63.79 | 64.30 | 63.39 | 64.12 | 3,992,725 | +0.86(+1.35%) |
Dec 18, 2015 | 64.01 | 64.02 | 63.25 | 63.26 | 8,114,186 | -0.86(-1.35%) |
Dec 17, 2015 | 65.26 | 65.58 | 63.92 | 64.13 | 5,161,627 | -1.05(-1.62%) |
Dec 16, 2015 | 64.25 | 65.36 | 63.26 | 65.18 | 5,910,480 | +1.05(+1.64%) |
Dec 15, 2015 | 65.18 | 65.72 | 64.09 | 64.13 | 5,425,525 | -0.64(-0.99%) |
Dec 14, 2015 | 64.44 | 65.04 | 64.02 | 64.77 | 5,174,742 | +0.55(+0.85%) |
Dec 11, 2015 | 64.52 | 65.18 | 64.02 | 64.22 | 4,305,721 | -0.99(-1.52%) |
Dec 10, 2015 | 65.04 | 65.71 | 65.00 | 65.22 | 3,436,916 | +0.04(+0.07%) |
Dec 09, 2015 | 65.84 | 66.47 | 64.96 | 65.17 | 3,550,867 | -0.90(-1.36%) |
Dec 08, 2015 | 65.34 | 66.35 | 65.01 | 66.07 | 4,694,452 | +0.62(+0.94%) |
Dec 07, 2015 | 65.46 | 65.69 | 64.84 | 65.46 | 3,828,533 | -0.27(-0.40%) |
Dec 04, 2015 | 64.50 | 65.82 | 64.29 | 65.72 | 5,109,685 | +1.40(+2.18%) |
Dec 03, 2015 | 65.23 | 65.52 | 64.11 | 64.32 | 6,063,753 | -1.01(-1.55%) |
Dec 02, 2015 | 65.82 | 66.20 | 65.28 | 65.33 | 8,275,506 | -0.71(-1.08%) |
Dec 01, 2015 | 65.85 | 66.25 | 65.46 | 66.04 | 4,061,317 | +0.45(+0.69%) |
Nov 30, 2015 | 66.26 | 66.33 | 65.44 | 65.58 | 7,942,551 | -0.63(-0.96%) |
Nov 27, 2015 | 66.70 | 66.78 | 66.05 | 66.22 | 2,634,073 | -0.23(-0.35%) |
Nov 25, 2015 | 66.27 | 66.45 | 66.45 | 66.45 | 6,149,360 | +0.19(+0.28%) |
Nov 24, 2015 | 65.45 | 66.73 | 65.32 | 66.26 | 6,341,227 | +0.62(+0.94%) |
Nov 23, 2015 | 64.88 | 66.15 | 64.88 | 65.64 | 6,166,663 | +0.77(+1.19%) |
Nov 20, 2015 | 63.27 | 65.09 | 63.21 | 64.87 | 7,696,597 | +2.04(+3.24%) |
Nov 19, 2015 | 62.91 | 63.45 | 62.62 | 62.84 | 8,551,631 | -0.08(-0.12%) |
Nov 18, 2015 | 63.60 | 63.85 | 61.30 | 62.91 | 11,144,071 | +0.54(+0.86%) |
Nov 17, 2015 | 63.49 | 63.67 | 62.16 | 62.37 | 11,917,626 | +1.04(+1.69%) |
Nov 16, 2015 | 59.81 | 61.40 | 59.73 | 61.34 | 6,521,484 | +1.33(+2.21%) |
Nov 13, 2015 | 61.75 | 61.96 | 59.87 | 60.01 | 8,130,137 | -2.24(-3.60%) |
Nov 12, 2015 | 61.58 | 63.14 | 61.47 | 62.25 | 6,588,864 | +0.51(+0.82%) |
Nov 11, 2015 | 62.72 | 62.72 | 61.74 | 61.75 | 3,760,306 | -1.04(-1.66%) |
Nov 10, 2015 | 61.64 | 62.83 | 61.60 | 62.79 | 4,425,838 | +1.13(+1.83%) |
Nov 09, 2015 | 62.49 | 62.60 | 61.19 | 61.66 | 6,566,329 | -0.96(-1.53%) |
Nov 06, 2015 | 62.66 | 63.00 | 62.20 | 62.62 | 4,932,733 | -0.38(-0.60%) |
Nov 05, 2015 | 62.81 | 63.42 | 62.51 | 63.00 | 3,894,493 | +0.41(+0.66%) |
Nov 04, 2015 | 63.50 | 63.53 | 62.52 | 62.59 | 6,395,707 | -0.73(-1.15%) |
Nov 03, 2015 | 63.17 | 63.45 | 62.76 | 63.31 | 3,707,321 | +0.15(+0.24%) |