Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 62.73 | 65.49 | 62.36 | 65.49 | 935,098 | +2.72(+4.33%) |
Jan 28, 2016 | 64.09 | 65.50 | 61.78 | 62.77 | 1,590,643 | -1.31(-2.04%) |
Jan 27, 2016 | 63.13 | 66.47 | 62.95 | 64.08 | 1,175,758 | +0.63(+1.00%) |
Jan 26, 2016 | 62.24 | 63.52 | 61.89 | 63.45 | 726,169 | +1.73(+2.81%) |
Jan 25, 2016 | 62.88 | 62.92 | 61.55 | 61.71 | 613,171 | -1.53(-2.41%) |
Jan 22, 2016 | 62.64 | 63.58 | 62.22 | 63.24 | 556,108 | +1.49(+2.41%) |
Jan 21, 2016 | 62.53 | 62.83 | 61.62 | 61.75 | 696,354 | -0.79(-1.27%) |
Jan 20, 2016 | 61.91 | 62.98 | 60.69 | 62.55 | 484,125 | -0.33(-0.52%) |
Jan 19, 2016 | 63.78 | 64.02 | 62.36 | 62.87 | 468,686 | -0.32(-0.50%) |
Jan 15, 2016 | 62.86 | 63.19 | 63.19 | 63.19 | 516,283 | -1.22(-1.89%) |
Jan 14, 2016 | 63.57 | 64.73 | 62.67 | 64.41 | 467,998 | +1.19(+1.89%) |
Jan 13, 2016 | 64.70 | 65.41 | 63.13 | 63.21 | 384,284 | -1.30(-2.02%) |
Jan 12, 2016 | 64.66 | 65.04 | 63.44 | 64.51 | 453,916 | +0.32(+0.50%) |
Jan 11, 2016 | 64.56 | 64.77 | 63.81 | 64.19 | 326,248 | -0.22(-0.35%) |
Jan 08, 2016 | 65.57 | 65.57 | 64.37 | 64.42 | 423,858 | -0.87(-1.34%) |
Jan 07, 2016 | 65.64 | 66.02 | 64.91 | 65.29 | 598,378 | -1.40(-2.10%) |
Jan 06, 2016 | 66.63 | 67.19 | 66.26 | 66.69 | 560,309 | -0.75(-1.11%) |
Jan 05, 2016 | 68.10 | 68.38 | 66.71 | 67.44 | 557,846 | -0.67(-0.98%) |
Jan 04, 2016 | 68.88 | 68.21 | 67.21 | 68.10 | 498,033 | -0.78(-1.14%) |
Dec 31, 2015 | 68.98 | 68.88 | 68.88 | 68.88 | 404,489 | -0.46(-0.66%) |
Dec 30, 2015 | 69.75 | 70.13 | 69.29 | 69.34 | 231,769 | -0.53(-0.76%) |
Dec 29, 2015 | 69.91 | 70.43 | 69.25 | 69.87 | 311,231 | +0.44(+0.63%) |
Dec 28, 2015 | 69.52 | 69.78 | 68.99 | 69.43 | 429,862 | -0.33(-0.48%) |
Dec 24, 2015 | 69.62 | 69.77 | 69.77 | 69.77 | 123,448 | +0.13(+0.18%) |
Dec 23, 2015 | 68.91 | 69.77 | 68.88 | 69.64 | 189,670 | +1.11(+1.61%) |
Dec 22, 2015 | 67.93 | 68.89 | 67.66 | 68.53 | 313,819 | +0.77(+1.14%) |
Dec 21, 2015 | 68.04 | 68.47 | 67.33 | 67.76 | 307,169 | +0.25(+0.37%) |
Dec 18, 2015 | 68.34 | 68.65 | 67.45 | 67.51 | 873,611 | -1.00(-1.46%) |
Dec 17, 2015 | 69.36 | 69.59 | 68.30 | 68.51 | 542,675 | -0.65(-0.94%) |
Dec 16, 2015 | 68.74 | 69.31 | 68.27 | 69.15 | 464,068 | +0.62(+0.91%) |
Dec 15, 2015 | 68.83 | 68.95 | 68.17 | 68.53 | 290,905 | +0.13(+0.20%) |
Dec 14, 2015 | 68.16 | 68.47 | 67.81 | 68.40 | 305,448 | +0.31(+0.45%) |
Dec 11, 2015 | 67.91 | 68.71 | 67.67 | 68.09 | 386,866 | -0.69(-1.01%) |
Dec 10, 2015 | 68.71 | 69.20 | 68.27 | 68.79 | 338,101 | +0.01(+0.01%) |
Dec 09, 2015 | 68.32 | 69.50 | 68.32 | 68.78 | 595,338 | +0.10(+0.14%) |
Dec 08, 2015 | 68.92 | 69.05 | 68.09 | 68.68 | 480,641 | -1.06(-1.52%) |
Dec 07, 2015 | 70.49 | 70.69 | 69.52 | 69.74 | 337,038 | -1.06(-1.50%) |
Dec 04, 2015 | 70.07 | 70.86 | 69.81 | 70.80 | 344,967 | +0.70(+1.00%) |
Dec 03, 2015 | 70.83 | 71.12 | 69.52 | 70.10 | 348,960 | -0.35(-0.50%) |
Dec 02, 2015 | 71.24 | 71.24 | 70.08 | 70.45 | 314,692 | -0.52(-0.73%) |
Dec 01, 2015 | 71.01 | 71.27 | 70.58 | 70.97 | 390,001 | +0.12(+0.16%) |
Nov 30, 2015 | 71.10 | 71.47 | 70.74 | 70.85 | 341,091 | -0.17(-0.24%) |
Nov 27, 2015 | 70.96 | 71.19 | 70.41 | 71.02 | 96,780 | +0.16(+0.23%) |
Nov 25, 2015 | 70.83 | 70.86 | 70.86 | 70.86 | 268,362 | +0.04(+0.05%) |
Nov 24, 2015 | 69.87 | 71.16 | 69.83 | 70.83 | 336,119 | +0.67(+0.95%) |
Nov 23, 2015 | 70.58 | 70.89 | 69.98 | 70.16 | 181,291 | -0.28(-0.40%) |
Nov 20, 2015 | 70.31 | 70.66 | 70.07 | 70.44 | 334,735 | +0.31(+0.44%) |
Nov 19, 2015 | 69.70 | 70.22 | 69.29 | 70.13 | 231,542 | +0.47(+0.67%) |
Nov 18, 2015 | 68.66 | 69.70 | 68.52 | 69.67 | 289,848 | +1.34(+1.96%) |
Nov 17, 2015 | 68.65 | 68.67 | 68.17 | 68.33 | 368,591 | -0.06(-0.09%) |
Nov 16, 2015 | 67.65 | 68.73 | 67.65 | 68.39 | 621,808 | +0.66(+0.97%) |
Nov 13, 2015 | 67.66 | 68.08 | 67.26 | 67.73 | 1,000,086 | +0.03(+0.04%) |
Nov 12, 2015 | 68.48 | 69.02 | 67.47 | 67.71 | 1,002,414 | -1.44(-2.08%) |
Nov 11, 2015 | 69.65 | 69.91 | 69.02 | 69.15 | 510,930 | -0.40(-0.57%) |
Nov 10, 2015 | 68.82 | 69.59 | 68.63 | 69.54 | 823,820 | +0.42(+0.61%) |
Nov 09, 2015 | 69.37 | 69.70 | 68.78 | 69.12 | 831,577 | -0.36(-0.52%) |
Nov 06, 2015 | 69.66 | 70.13 | 69.04 | 69.48 | 538,643 | -0.27(-0.39%) |
Nov 05, 2015 | 69.54 | 70.05 | 69.20 | 69.75 | 712,548 | +0.35(+0.51%) |
Nov 04, 2015 | 69.71 | 70.03 | 69.28 | 69.40 | 543,847 | -0.20(-0.28%) |
Nov 03, 2015 | 69.33 | 69.79 | 68.86 | 69.59 | 653,521 | +0.13(+0.19%) |