Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.82 | 63.96 | 61.82 | 63.38 | 4,437,043 | +2.07(+3.37%) |
Jan 28, 2016 | 60.48 | 62.68 | 60.16 | 61.31 | 4,797,263 | +1.72(+2.89%) |
Jan 27, 2016 | 60.74 | 61.08 | 59.36 | 59.59 | 2,671,624 | -1.09(-1.80%) |
Jan 26, 2016 | 60.09 | 60.84 | 59.55 | 60.69 | 2,032,642 | +0.65(+1.09%) |
Jan 25, 2016 | 61.07 | 61.07 | 59.88 | 60.03 | 2,932,127 | -0.64(-1.05%) |
Jan 22, 2016 | 61.40 | 62.20 | 60.18 | 60.67 | 2,589,379 | +0.53(+0.88%) |
Jan 21, 2016 | 61.75 | 61.83 | 59.66 | 60.14 | 4,458,071 | -1.28(-2.08%) |
Jan 20, 2016 | 59.51 | 62.12 | 59.17 | 61.42 | 5,038,583 | +1.86(+3.13%) |
Jan 19, 2016 | 60.98 | 61.53 | 59.11 | 59.56 | 3,298,366 | -0.44(-0.74%) |
Jan 15, 2016 | 61.14 | 60.00 | 60.00 | 60.00 | 6,913,799 | -3.52(-5.55%) |
Jan 14, 2016 | 61.60 | 64.31 | 60.81 | 63.52 | 5,220,651 | +2.53(+4.15%) |
Jan 13, 2016 | 63.22 | 63.83 | 60.74 | 60.99 | 3,541,949 | -2.08(-3.30%) |
Jan 12, 2016 | 64.02 | 64.40 | 62.08 | 63.07 | 2,842,549 | +0.43(+0.69%) |
Jan 11, 2016 | 62.80 | 63.00 | 61.51 | 62.64 | 3,380,441 | +0.41(+0.67%) |
Jan 08, 2016 | 63.90 | 64.06 | 61.29 | 62.22 | 5,364,627 | -1.09(-1.72%) |
Jan 07, 2016 | 63.65 | 64.91 | 63.09 | 63.31 | 3,907,747 | -1.63(-2.52%) |
Jan 06, 2016 | 67.54 | 68.07 | 64.02 | 64.94 | 5,215,797 | -4.05(-5.87%) |
Jan 05, 2016 | 69.00 | 69.35 | 68.02 | 68.99 | 2,165,584 | +0.37(+0.54%) |
Jan 04, 2016 | 68.66 | 69.05 | 67.83 | 68.62 | 2,989,324 | -1.49(-2.13%) |
Dec 31, 2015 | 70.72 | 70.11 | 70.11 | 70.11 | 1,221,075 | -0.66(-0.94%) |
Dec 30, 2015 | 71.29 | 71.71 | 70.42 | 70.78 | 979,013 | -0.51(-0.72%) |
Dec 29, 2015 | 71.08 | 71.77 | 70.42 | 71.29 | 1,516,221 | +0.64(+0.90%) |
Dec 28, 2015 | 70.78 | 70.78 | 69.68 | 70.65 | 1,229,442 | -0.32(-0.45%) |
Dec 24, 2015 | 70.81 | 70.97 | 70.97 | 70.97 | 485,258 | -0.03(-0.04%) |
Dec 23, 2015 | 71.12 | 71.38 | 70.68 | 71.00 | 1,178,707 | +0.20(+0.29%) |
Dec 22, 2015 | 70.18 | 70.85 | 69.07 | 70.79 | 1,683,521 | +1.27(+1.83%) |
Dec 21, 2015 | 68.83 | 69.58 | 68.11 | 69.52 | 1,842,524 | +1.51(+2.22%) |
Dec 18, 2015 | 68.88 | 69.16 | 67.88 | 68.01 | 3,862,077 | -1.47(-2.11%) |
Dec 17, 2015 | 71.06 | 71.32 | 69.44 | 69.48 | 1,740,674 | -1.37(-1.93%) |
Dec 16, 2015 | 71.05 | 71.35 | 69.11 | 70.85 | 2,069,660 | +0.28(+0.40%) |
Dec 15, 2015 | 69.69 | 71.20 | 69.30 | 70.56 | 2,672,765 | +2.09(+3.06%) |
Dec 14, 2015 | 69.81 | 70.08 | 67.69 | 68.47 | 2,210,916 | -1.17(-1.69%) |
Dec 11, 2015 | 69.78 | 70.33 | 69.33 | 69.65 | 2,466,188 | -1.01(-1.42%) |
Dec 10, 2015 | 69.51 | 71.23 | 68.94 | 70.65 | 2,633,732 | +1.51(+2.18%) |
Dec 09, 2015 | 70.82 | 70.98 | 68.69 | 69.14 | 2,710,595 | -1.84(-2.59%) |
Dec 08, 2015 | 69.78 | 71.24 | 68.29 | 70.98 | 5,100,940 | +2.22(+3.22%) |
Dec 07, 2015 | 68.48 | 69.30 | 67.93 | 68.76 | 2,006,305 | +0.45(+0.66%) |
Dec 04, 2015 | 67.43 | 68.64 | 67.20 | 68.31 | 2,591,228 | +1.09(+1.62%) |
Dec 03, 2015 | 69.81 | 70.12 | 66.97 | 67.22 | 2,630,940 | -1.94(-2.81%) |
Dec 02, 2015 | 69.69 | 70.27 | 69.08 | 69.17 | 2,344,121 | -0.83(-1.18%) |
Dec 01, 2015 | 68.86 | 70.01 | 68.78 | 69.99 | 2,368,369 | +1.22(+1.78%) |
Nov 30, 2015 | 68.68 | 69.04 | 67.96 | 68.77 | 1,789,056 | +0.50(+0.73%) |
Nov 27, 2015 | 68.11 | 68.58 | 67.77 | 68.27 | 525,405 | +0.31(+0.45%) |
Nov 25, 2015 | 67.94 | 67.96 | 67.96 | 67.96 | 1,241,387 | -0.01(-0.01%) |
Nov 24, 2015 | 67.66 | 68.33 | 67.26 | 67.97 | 1,651,415 | +0.26(+0.39%) |
Nov 23, 2015 | 68.86 | 69.06 | 67.55 | 67.71 | 2,000,720 | -1.22(-1.77%) |
Nov 20, 2015 | 68.99 | 69.51 | 68.52 | 68.93 | 1,829,472 | +0.40(+0.59%) |
Nov 19, 2015 | 68.93 | 69.18 | 68.17 | 68.52 | 2,417,530 | -0.45(-0.65%) |
Nov 18, 2015 | 68.18 | 69.07 | 67.87 | 68.97 | 1,730,918 | +0.59(+0.86%) |
Nov 17, 2015 | 68.08 | 69.18 | 67.70 | 68.38 | 2,245,079 | +0.31(+0.45%) |
Nov 16, 2015 | 66.24 | 68.16 | 65.97 | 68.08 | 2,334,292 | +1.62(+2.43%) |
Nov 13, 2015 | 66.69 | 67.30 | 66.39 | 66.46 | 3,353,764 | +0.11(+0.17%) |
Nov 12, 2015 | 66.90 | 67.28 | 65.97 | 66.34 | 2,226,698 | -1.21(-1.80%) |
Nov 11, 2015 | 67.34 | 68.21 | 66.77 | 67.56 | 1,636,181 | +0.35(+0.52%) |
Nov 10, 2015 | 67.45 | 68.08 | 66.84 | 67.21 | 2,468,689 | -0.51(-0.75%) |
Nov 09, 2015 | 67.39 | 67.88 | 66.86 | 67.72 | 2,811,288 | +0.09(+0.13%) |
Nov 06, 2015 | 67.78 | 68.12 | 66.67 | 67.63 | 2,686,174 | -0.15(-0.22%) |
Nov 05, 2015 | 67.92 | 68.59 | 66.70 | 67.78 | 3,612,893 | +0.05(+0.08%) |
Nov 04, 2015 | 67.57 | 67.72 | 66.66 | 67.72 | 3,005,436 | +0.59(+0.88%) |
Nov 03, 2015 | 67.37 | 67.43 | 66.41 | 67.13 | 3,218,565 | -0.23(-0.34%) |