Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.75 | 67.50 | 65.64 | 67.23 | 8,285,568 | +1.95(+2.98%) |
Jan 28, 2016 | 69.59 | 69.95 | 65.06 | 65.29 | 11,915,920 | -4.21(-6.05%) |
Jan 27, 2016 | 69.37 | 70.76 | 68.81 | 69.49 | 5,108,235 | -0.17(-0.24%) |
Jan 26, 2016 | 69.49 | 69.84 | 68.77 | 69.66 | 5,392,363 | +0.21(+0.31%) |
Jan 25, 2016 | 70.12 | 70.72 | 69.37 | 69.45 | 3,097,483 | -0.65(-0.93%) |
Jan 22, 2016 | 70.04 | 70.68 | 69.62 | 70.11 | 4,066,404 | +0.92(+1.33%) |
Jan 21, 2016 | 70.17 | 70.22 | 68.50 | 69.19 | 5,801,327 | -1.04(-1.48%) |
Jan 20, 2016 | 69.57 | 70.95 | 68.35 | 70.22 | 9,826,106 | -0.52(-0.73%) |
Jan 19, 2016 | 69.96 | 72.08 | 69.66 | 70.74 | 10,776,281 | +1.69(+2.45%) |
Jan 15, 2016 | 68.58 | 69.05 | 69.05 | 69.05 | 7,852,384 | -1.10(-1.57%) |
Jan 14, 2016 | 67.39 | 70.32 | 67.05 | 70.16 | 9,710,526 | +2.75(+4.09%) |
Jan 13, 2016 | 68.63 | 68.69 | 67.22 | 67.40 | 5,445,313 | -0.94(-1.37%) |
Jan 12, 2016 | 68.52 | 68.85 | 67.59 | 68.34 | 5,092,915 | +0.11(+0.16%) |
Jan 11, 2016 | 69.10 | 69.63 | 67.00 | 68.23 | 5,752,361 | -0.83(-1.21%) |
Jan 08, 2016 | 69.42 | 70.11 | 68.88 | 69.06 | 6,918,061 | -0.14(-0.20%) |
Jan 07, 2016 | 69.38 | 70.39 | 68.70 | 69.20 | 6,861,886 | -1.84(-2.60%) |
Jan 06, 2016 | 70.28 | 72.15 | 70.12 | 71.04 | 7,797,655 | -0.45(-0.63%) |
Jan 05, 2016 | 70.46 | 72.59 | 70.44 | 71.49 | 8,777,391 | +1.05(+1.50%) |
Jan 04, 2016 | 70.89 | 71.06 | 69.52 | 70.44 | 8,126,248 | -1.18(-1.65%) |
Dec 31, 2015 | 72.86 | 71.62 | 71.62 | 71.62 | 3,739,538 | -1.65(-2.25%) |
Dec 30, 2015 | 73.48 | 74.03 | 73.22 | 73.27 | 2,317,511 | -0.04(-0.06%) |
Dec 29, 2015 | 72.96 | 73.84 | 72.76 | 73.31 | 2,467,956 | +0.65(+0.89%) |
Dec 28, 2015 | 72.74 | 72.84 | 72.15 | 72.66 | 2,390,369 | -0.31(-0.42%) |
Dec 24, 2015 | 73.08 | 72.97 | 72.97 | 72.97 | 1,749,353 | -0.30(-0.41%) |
Dec 23, 2015 | 73.40 | 73.84 | 73.21 | 73.27 | 3,298,966 | +0.25(+0.34%) |
Dec 22, 2015 | 73.33 | 73.50 | 72.48 | 73.02 | 2,877,870 | -0.11(-0.15%) |
Dec 21, 2015 | 72.86 | 73.48 | 72.38 | 73.13 | 4,402,880 | +1.08(+1.50%) |
Dec 18, 2015 | 72.73 | 73.08 | 72.05 | 72.05 | 6,848,869 | -1.23(-1.68%) |
Dec 17, 2015 | 73.73 | 74.12 | 73.27 | 73.28 | 4,621,547 | -0.06(-0.08%) |
Dec 16, 2015 | 73.10 | 73.59 | 71.44 | 73.34 | 3,508,548 | +0.65(+0.90%) |
Dec 15, 2015 | 72.40 | 73.08 | 72.26 | 72.69 | 4,677,269 | +0.71(+0.99%) |
Dec 14, 2015 | 70.85 | 72.00 | 70.52 | 71.98 | 6,127,728 | +1.18(+1.67%) |
Dec 11, 2015 | 71.23 | 71.72 | 70.65 | 70.79 | 4,397,987 | -1.38(-1.91%) |
Dec 10, 2015 | 71.59 | 72.68 | 70.85 | 72.17 | 4,314,517 | +0.89(+1.25%) |
Dec 09, 2015 | 73.11 | 73.37 | 71.03 | 71.28 | 6,446,693 | -2.17(-2.95%) |
Dec 08, 2015 | 72.77 | 74.52 | 72.73 | 73.45 | 5,601,371 | +0.03(+0.03%) |
Dec 07, 2015 | 74.33 | 74.93 | 73.00 | 73.42 | 5,151,995 | -0.20(-0.28%) |
Dec 04, 2015 | 70.95 | 74.19 | 70.91 | 73.62 | 8,220,956 | +3.03(+4.29%) |
Dec 03, 2015 | 71.95 | 72.11 | 70.17 | 70.60 | 4,317,466 | -1.27(-1.77%) |
Dec 02, 2015 | 73.32 | 73.72 | 71.75 | 71.87 | 5,223,946 | -1.65(-2.24%) |
Dec 01, 2015 | 71.58 | 73.55 | 70.84 | 73.52 | 8,668,648 | +3.79(+5.44%) |
Nov 30, 2015 | 71.19 | 71.42 | 69.73 | 69.73 | 7,719,644 | -1.37(-1.92%) |
Nov 27, 2015 | 71.20 | 71.61 | 71.06 | 71.10 | 1,475,053 | -0.08(-0.11%) |
Nov 25, 2015 | 71.30 | 71.18 | 71.18 | 71.18 | 2,975,865 | -0.12(-0.17%) |
Nov 24, 2015 | 71.02 | 71.67 | 70.59 | 71.30 | 4,036,777 | -0.73(-1.01%) |
Nov 23, 2015 | 71.82 | 72.18 | 71.50 | 72.03 | 4,741,823 | +0.23(+0.32%) |
Nov 20, 2015 | 71.65 | 72.67 | 71.50 | 71.80 | 5,001,883 | +0.64(+0.90%) |
Nov 19, 2015 | 70.72 | 71.30 | 70.31 | 71.16 | 3,713,158 | +0.06(+0.08%) |
Nov 18, 2015 | 69.26 | 71.19 | 69.18 | 71.10 | 4,607,825 | +2.00(+2.89%) |
Nov 17, 2015 | 68.79 | 70.06 | 68.53 | 69.10 | 3,544,032 | +0.06(+0.09%) |
Nov 16, 2015 | 68.00 | 69.06 | 67.98 | 69.04 | 3,895,287 | +1.43(+2.11%) |
Nov 13, 2015 | 67.71 | 68.23 | 67.30 | 67.62 | 4,280,799 | -0.26(-0.39%) |
Nov 12, 2015 | 68.47 | 68.64 | 67.83 | 67.88 | 4,291,726 | -0.71(-1.04%) |
Nov 11, 2015 | 68.08 | 69.09 | 67.97 | 68.59 | 3,910,064 | +0.54(+0.80%) |
Nov 10, 2015 | 66.90 | 68.27 | 66.90 | 68.05 | 3,885,555 | +1.02(+1.52%) |
Nov 09, 2015 | 67.59 | 67.81 | 66.37 | 67.03 | 4,918,183 | -0.93(-1.37%) |
Nov 06, 2015 | 67.82 | 68.07 | 66.25 | 67.96 | 7,201,581 | -0.13(-0.19%) |
Nov 05, 2015 | 68.41 | 68.75 | 67.28 | 68.08 | 4,483,613 | -0.37(-0.54%) |
Nov 04, 2015 | 69.39 | 69.39 | 68.35 | 68.46 | 4,027,758 | -0.52(-0.76%) |
Nov 03, 2015 | 69.45 | 69.71 | 68.52 | 68.98 | 5,712,580 | -0.31(-0.45%) |