Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 70.54 | 71.44 | 68.42 | 71.18 | 633,125 | +1.65(+2.37%) |
Jan 28, 2016 | 68.37 | 69.64 | 67.52 | 69.53 | 371,551 | +1.40(+2.06%) |
Jan 27, 2016 | 68.15 | 69.20 | 67.92 | 68.13 | 405,111 | -0.38(-0.56%) |
Jan 26, 2016 | 67.73 | 68.71 | 67.53 | 68.51 | 352,027 | +1.02(+1.52%) |
Jan 25, 2016 | 67.64 | 68.21 | 67.38 | 67.49 | 350,211 | -0.50(-0.73%) |
Jan 22, 2016 | 67.44 | 68.19 | 66.89 | 67.99 | 273,119 | +1.55(+2.34%) |
Jan 21, 2016 | 66.42 | 67.33 | 65.85 | 66.43 | 381,132 | -0.05(-0.08%) |
Jan 20, 2016 | 67.02 | 67.58 | 65.04 | 66.48 | 432,033 | -1.72(-2.52%) |
Jan 19, 2016 | 69.03 | 69.64 | 67.59 | 68.20 | 436,504 | -0.17(-0.25%) |
Jan 15, 2016 | 67.12 | 68.37 | 68.37 | 68.37 | 356,291 | -0.28(-0.41%) |
Jan 14, 2016 | 68.49 | 69.10 | 67.78 | 68.65 | 514,821 | +0.55(+0.81%) |
Jan 13, 2016 | 70.32 | 70.36 | 67.89 | 68.10 | 647,491 | -1.84(-2.63%) |
Jan 12, 2016 | 70.37 | 70.52 | 69.06 | 69.94 | 355,020 | +0.18(+0.25%) |
Jan 11, 2016 | 69.85 | 71.06 | 69.04 | 69.76 | 382,215 | +0.23(+0.33%) |
Jan 08, 2016 | 70.88 | 70.98 | 69.48 | 69.53 | 565,691 | -0.56(-0.80%) |
Jan 07, 2016 | 70.07 | 70.85 | 70.01 | 70.09 | 456,144 | -1.25(-1.75%) |
Jan 06, 2016 | 70.01 | 71.49 | 70.01 | 71.34 | 611,715 | +0.04(+0.06%) |
Jan 05, 2016 | 70.65 | 71.83 | 70.86 | 71.30 | 692,550 | +0.65(+0.92%) |
Jan 04, 2016 | 70.96 | 71.55 | 70.11 | 70.65 | 666,687 | -1.65(-2.28%) |
Dec 31, 2015 | 73.02 | 72.30 | 72.30 | 72.30 | 192,522 | -1.15(-1.56%) |
Dec 30, 2015 | 73.57 | 74.14 | 73.29 | 73.45 | 233,585 | -0.18(-0.24%) |
Dec 29, 2015 | 73.84 | 74.00 | 73.31 | 73.62 | 192,703 | +0.40(+0.54%) |
Dec 28, 2015 | 72.46 | 73.31 | 72.36 | 73.23 | 252,451 | +0.35(+0.48%) |
Dec 24, 2015 | 72.80 | 72.88 | 72.88 | 72.88 | 71,589 | -0.03(-0.05%) |
Dec 23, 2015 | 72.62 | 72.94 | 71.96 | 72.91 | 196,991 | +0.98(+1.36%) |
Dec 22, 2015 | 71.62 | 72.31 | 70.90 | 71.93 | 256,887 | +0.48(+0.67%) |
Dec 21, 2015 | 70.79 | 71.54 | 70.33 | 71.45 | 232,355 | +1.01(+1.43%) |
Dec 18, 2015 | 72.52 | 72.52 | 70.40 | 70.45 | 689,310 | -2.68(-3.66%) |
Dec 17, 2015 | 74.60 | 74.60 | 73.13 | 73.13 | 264,365 | -1.35(-1.82%) |
Dec 16, 2015 | 74.57 | 74.74 | 73.35 | 74.48 | 295,686 | +0.46(+0.63%) |
Dec 15, 2015 | 73.19 | 74.15 | 72.87 | 74.01 | 279,553 | +1.59(+2.19%) |
Dec 14, 2015 | 73.27 | 73.62 | 71.74 | 72.42 | 411,723 | -0.82(-1.12%) |
Dec 11, 2015 | 73.24 | 74.12 | 72.08 | 73.24 | 330,548 | -1.34(-1.79%) |
Dec 10, 2015 | 74.88 | 75.30 | 74.39 | 74.58 | 206,543 | -0.22(-0.29%) |
Dec 09, 2015 | 76.32 | 76.90 | 74.51 | 74.80 | 251,795 | -1.93(-2.51%) |
Dec 08, 2015 | 76.64 | 77.34 | 75.98 | 76.73 | 376,520 | -0.52(-0.68%) |
Dec 07, 2015 | 78.36 | 78.47 | 76.89 | 77.25 | 161,742 | -1.27(-1.61%) |
Dec 04, 2015 | 77.22 | 78.52 | 76.50 | 78.52 | 226,812 | +1.57(+2.04%) |
Dec 03, 2015 | 78.51 | 78.51 | 76.71 | 76.95 | 303,469 | -1.18(-1.51%) |
Dec 02, 2015 | 78.68 | 79.03 | 77.90 | 78.13 | 228,452 | -0.64(-0.82%) |
Dec 01, 2015 | 77.88 | 78.91 | 77.56 | 78.77 | 255,404 | +1.12(+1.45%) |
Nov 30, 2015 | 78.27 | 78.27 | 77.17 | 77.65 | 267,722 | -0.34(-0.43%) |
Nov 27, 2015 | 77.47 | 78.16 | 77.08 | 77.99 | 134,348 | +0.53(+0.69%) |
Nov 25, 2015 | 77.04 | 77.45 | 77.45 | 77.45 | 244,943 | +0.46(+0.59%) |
Nov 24, 2015 | 76.13 | 77.06 | 75.93 | 77.00 | 332,028 | +0.61(+0.80%) |
Nov 23, 2015 | 76.48 | 77.03 | 75.59 | 76.39 | 260,978 | -0.03(-0.04%) |
Nov 20, 2015 | 76.45 | 76.56 | 75.97 | 76.42 | 186,789 | +0.39(+0.51%) |
Nov 19, 2015 | 75.80 | 76.26 | 75.32 | 76.03 | 283,504 | +0.21(+0.28%) |
Nov 18, 2015 | 75.03 | 75.82 | 74.79 | 75.82 | 535,664 | +0.99(+1.32%) |
Nov 17, 2015 | 74.41 | 75.58 | 74.41 | 74.83 | 429,005 | -0.16(-0.21%) |
Nov 16, 2015 | 74.37 | 75.31 | 74.28 | 74.99 | 554,598 | +0.36(+0.48%) |
Nov 13, 2015 | 75.25 | 75.58 | 74.50 | 74.64 | 319,300 | -0.80(-1.06%) |
Nov 12, 2015 | 77.02 | 77.26 | 75.40 | 75.44 | 248,237 | -2.03(-2.62%) |
Nov 11, 2015 | 77.82 | 78.06 | 77.13 | 77.47 | 250,574 | -0.24(-0.30%) |
Nov 10, 2015 | 77.00 | 77.76 | 76.92 | 77.71 | 542,433 | +0.42(+0.55%) |
Nov 09, 2015 | 77.78 | 78.32 | 77.01 | 77.28 | 391,874 | -0.73(-0.93%) |
Nov 06, 2015 | 78.49 | 78.80 | 77.77 | 78.01 | 273,306 | +0.53(+0.69%) |
Nov 05, 2015 | 76.86 | 77.60 | 76.86 | 77.48 | 274,614 | +0.48(+0.62%) |
Nov 04, 2015 | 77.03 | 77.55 | 76.73 | 77.00 | 430,998 | -0.31(-0.40%) |
Nov 03, 2015 | 75.69 | 77.63 | 75.56 | 77.31 | 514,811 | +1.29(+1.69%) |