Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.11 | 69.93 | 64.54 | 69.92 | 43,067,932 | +4.84(+7.44%) |
Jan 28, 2016 | 67.04 | 67.45 | 65.08 | 65.08 | 16,276,231 | -1.48(-2.23%) |
Jan 27, 2016 | 67.57 | 68.04 | 66.25 | 66.56 | 9,605,076 | -0.91(-1.35%) |
Jan 26, 2016 | 67.76 | 67.84 | 67.16 | 67.47 | 7,989,753 | +0.13(+0.20%) |
Jan 25, 2016 | 68.30 | 68.44 | 67.20 | 67.34 | 9,722,093 | -0.90(-1.32%) |
Jan 22, 2016 | 68.22 | 68.69 | 67.71 | 68.24 | 9,217,619 | +1.07(+1.59%) |
Jan 21, 2016 | 66.38 | 67.90 | 65.80 | 67.17 | 12,709,007 | +0.83(+1.24%) |
Jan 20, 2016 | 65.67 | 67.03 | 64.81 | 66.35 | 17,668,248 | -0.67(-0.99%) |
Jan 19, 2016 | 68.47 | 68.54 | 66.33 | 67.01 | 17,054,102 | -0.41(-0.61%) |
Jan 15, 2016 | 67.53 | 67.43 | 67.43 | 67.43 | 19,676,728 | -1.85(-2.67%) |
Jan 14, 2016 | 68.67 | 69.95 | 68.21 | 69.28 | 11,106,624 | +0.66(+0.96%) |
Jan 13, 2016 | 70.66 | 70.77 | 68.52 | 68.62 | 13,483,683 | -1.56(-2.22%) |
Jan 12, 2016 | 69.95 | 70.40 | 69.48 | 70.18 | 10,905,217 | +0.79(+1.14%) |
Jan 11, 2016 | 68.63 | 69.54 | 68.21 | 69.39 | 13,921,293 | +0.98(+1.43%) |
Jan 08, 2016 | 69.52 | 69.90 | 68.29 | 68.41 | 10,629,148 | -0.85(-1.23%) |
Jan 07, 2016 | 69.24 | 70.49 | 68.85 | 69.27 | 13,281,185 | -1.39(-1.97%) |
Jan 06, 2016 | 70.40 | 71.20 | 70.26 | 70.66 | 17,142,656 | -0.94(-1.31%) |
Jan 05, 2016 | 71.58 | 71.82 | 70.91 | 71.59 | 9,558,615 | +0.54(+0.75%) |
Jan 04, 2016 | 71.40 | 71.70 | 70.41 | 71.06 | 14,356,020 | -1.74(-2.39%) |
Dec 31, 2015 | 73.44 | 72.80 | 72.80 | 72.80 | 6,965,288 | -0.75(-1.02%) |
Dec 30, 2015 | 74.22 | 74.34 | 73.46 | 73.55 | 4,506,717 | -0.81(-1.09%) |
Dec 29, 2015 | 74.16 | 74.52 | 74.06 | 74.35 | 4,929,214 | +0.64(+0.87%) |
Dec 28, 2015 | 73.26 | 73.83 | 73.05 | 73.72 | 3,920,630 | +0.25(+0.34%) |
Dec 24, 2015 | 73.55 | 73.46 | 73.46 | 73.46 | 2,331,741 | -0.28(-0.38%) |
Dec 23, 2015 | 73.29 | 73.84 | 72.81 | 73.74 | 6,749,571 | +1.11(+1.52%) |
Dec 22, 2015 | 72.68 | 72.74 | 71.96 | 72.64 | 6,070,792 | +0.20(+0.27%) |
Dec 21, 2015 | 72.19 | 72.62 | 71.72 | 72.44 | 8,993,439 | +0.80(+1.11%) |
Dec 18, 2015 | 73.26 | 73.40 | 71.60 | 71.64 | 17,333,772 | -2.22(-3.01%) |
Dec 17, 2015 | 75.08 | 75.36 | 73.81 | 73.87 | 8,046,428 | -1.10(-1.47%) |
Dec 16, 2015 | 74.58 | 75.08 | 73.36 | 74.96 | 11,179,582 | +1.16(+1.58%) |
Dec 15, 2015 | 73.57 | 74.58 | 73.42 | 73.80 | 12,094,949 | +1.64(+2.28%) |
Dec 14, 2015 | 71.53 | 72.45 | 70.95 | 72.16 | 11,036,011 | +0.71(+1.00%) |
Dec 11, 2015 | 72.41 | 72.41 | 70.89 | 71.44 | 16,646,255 | -1.89(-2.57%) |
Dec 10, 2015 | 73.13 | 74.26 | 72.87 | 73.33 | 9,286,272 | +0.23(+0.31%) |
Dec 09, 2015 | 74.00 | 74.86 | 72.65 | 73.11 | 16,358,535 | -1.12(-1.50%) |
Dec 08, 2015 | 74.14 | 74.79 | 73.58 | 74.22 | 12,084,799 | -0.45(-0.60%) |
Dec 07, 2015 | 75.22 | 75.56 | 74.22 | 74.67 | 16,259,072 | -0.80(-1.06%) |
Dec 04, 2015 | 73.76 | 75.47 | 73.64 | 75.47 | 10,594,008 | +1.98(+2.70%) |
Dec 03, 2015 | 74.50 | 74.88 | 73.29 | 73.49 | 9,256,548 | -0.70(-0.95%) |
Dec 02, 2015 | 74.94 | 75.24 | 74.13 | 74.19 | 7,750,809 | -0.82(-1.09%) |
Dec 01, 2015 | 74.65 | 75.03 | 73.94 | 75.01 | 7,139,540 | +0.84(+1.14%) |
Nov 30, 2015 | 75.15 | 75.22 | 74.12 | 74.17 | 9,446,058 | -0.78(-1.04%) |
Nov 27, 2015 | 74.76 | 75.24 | 74.73 | 74.95 | 3,344,636 | +0.26(+0.35%) |
Nov 25, 2015 | 74.89 | 74.68 | 74.68 | 74.68 | 4,547,470 | -0.22(-0.29%) |
Nov 24, 2015 | 74.37 | 75.28 | 74.35 | 74.90 | 6,433,383 | -0.30(-0.40%) |
Nov 23, 2015 | 75.65 | 75.83 | 74.68 | 75.20 | 6,296,499 | -0.08(-0.10%) |
Nov 20, 2015 | 75.65 | 76.03 | 75.08 | 75.27 | 7,206,061 | +0.04(+0.05%) |
Nov 19, 2015 | 75.66 | 76.04 | 74.95 | 75.24 | 6,479,366 | -0.29(-0.39%) |
Nov 18, 2015 | 74.12 | 75.57 | 73.91 | 75.53 | 7,670,038 | +1.53(+2.07%) |
Nov 17, 2015 | 74.10 | 74.42 | 73.66 | 74.00 | 7,395,243 | -0.07(-0.09%) |
Nov 16, 2015 | 73.02 | 74.07 | 72.82 | 74.06 | 8,270,153 | +0.74(+1.01%) |
Nov 13, 2015 | 73.24 | 74.13 | 73.00 | 73.32 | 10,560,630 | -0.19(-0.26%) |
Nov 12, 2015 | 74.03 | 74.30 | 73.35 | 73.51 | 9,519,294 | -0.82(-1.10%) |
Nov 11, 2015 | 74.95 | 75.33 | 74.32 | 74.33 | 8,547,988 | -0.28(-0.38%) |
Nov 10, 2015 | 72.89 | 74.65 | 72.85 | 74.61 | 8,989,553 | +1.48(+2.03%) |
Nov 09, 2015 | 73.46 | 73.46 | 72.42 | 73.12 | 10,839,053 | -0.67(-0.90%) |
Nov 06, 2015 | 74.56 | 74.56 | 73.39 | 73.79 | 8,774,254 | -0.48(-0.64%) |
Nov 05, 2015 | 73.48 | 74.69 | 73.48 | 74.27 | 10,023,690 | +0.85(+1.16%) |
Nov 04, 2015 | 73.43 | 73.86 | 72.99 | 73.42 | 9,220,919 | +0.42(+0.58%) |
Nov 03, 2015 | 70.40 | 73.63 | 70.10 | 72.99 | 20,163,754 | +2.51(+3.56%) |