Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.18 | 59.74 | 58.54 | 58.93 | 2,461,909 | +0.33(+0.56%) |
Jan 28, 2016 | 58.45 | 59.69 | 57.88 | 58.61 | 1,670,341 | +0.18(+0.31%) |
Jan 27, 2016 | 56.93 | 59.15 | 56.74 | 58.42 | 2,188,301 | +0.83(+1.44%) |
Jan 26, 2016 | 56.84 | 57.97 | 56.83 | 57.60 | 1,856,331 | +0.98(+1.73%) |
Jan 25, 2016 | 57.38 | 57.87 | 56.43 | 56.62 | 2,036,313 | -0.72(-1.25%) |
Jan 22, 2016 | 59.59 | 59.89 | 57.33 | 57.34 | 2,777,881 | -1.24(-2.11%) |
Jan 21, 2016 | 59.31 | 59.60 | 55.60 | 58.57 | 4,622,341 | -0.93(-1.56%) |
Jan 20, 2016 | 59.12 | 60.47 | 56.72 | 59.50 | 2,539,766 | -0.56(-0.93%) |
Jan 19, 2016 | 60.40 | 60.66 | 59.09 | 60.06 | 1,857,022 | +0.07(+0.11%) |
Jan 15, 2016 | 58.71 | 59.99 | 59.99 | 59.99 | 2,137,264 | -0.32(-0.53%) |
Jan 14, 2016 | 59.77 | 61.52 | 59.74 | 60.31 | 2,293,071 | +0.59(+0.99%) |
Jan 13, 2016 | 63.66 | 63.94 | 58.59 | 59.72 | 2,378,298 | -3.75(-5.91%) |
Jan 12, 2016 | 63.98 | 64.66 | 61.56 | 63.47 | 2,227,700 | -0.03(-0.05%) |
Jan 11, 2016 | 65.22 | 65.49 | 62.69 | 63.51 | 1,823,644 | -1.52(-2.34%) |
Jan 08, 2016 | 65.45 | 66.04 | 64.83 | 65.03 | 1,695,838 | -0.18(-0.27%) |
Jan 07, 2016 | 65.25 | 65.90 | 64.83 | 65.20 | 2,273,958 | -1.24(-1.86%) |
Jan 06, 2016 | 67.89 | 68.30 | 66.05 | 66.44 | 1,609,500 | -2.33(-3.39%) |
Jan 05, 2016 | 68.35 | 69.01 | 68.04 | 68.77 | 1,248,292 | +0.38(+0.56%) |
Jan 04, 2016 | 69.92 | 69.93 | 67.63 | 68.39 | 3,060,236 | -2.32(-3.29%) |
Dec 31, 2015 | 70.35 | 70.71 | 70.71 | 70.71 | 1,100,692 | -0.23(-0.32%) |
Dec 30, 2015 | 71.47 | 71.53 | 70.87 | 70.94 | 1,008,791 | -0.59(-0.82%) |
Dec 29, 2015 | 71.77 | 72.15 | 71.47 | 71.52 | 992,521 | -0.03(-0.04%) |
Dec 28, 2015 | 72.37 | 72.71 | 71.46 | 71.55 | 1,032,039 | -0.99(-1.37%) |
Dec 24, 2015 | 72.64 | 72.54 | 72.54 | 72.54 | 519,183 | -0.06(-0.08%) |
Dec 23, 2015 | 72.46 | 72.82 | 71.89 | 72.60 | 1,035,085 | +0.65(+0.91%) |
Dec 22, 2015 | 70.96 | 72.28 | 70.73 | 71.95 | 1,248,843 | +1.66(+2.37%) |
Dec 21, 2015 | 71.14 | 71.50 | 69.96 | 70.28 | 1,563,154 | -0.16(-0.23%) |
Dec 18, 2015 | 70.71 | 71.88 | 69.57 | 70.44 | 3,861,911 | -0.66(-0.93%) |
Dec 17, 2015 | 74.82 | 74.90 | 70.98 | 71.10 | 3,055,911 | -3.95(-5.27%) |
Dec 16, 2015 | 76.35 | 76.74 | 73.96 | 75.06 | 2,663,002 | -1.03(-1.35%) |
Dec 15, 2015 | 75.38 | 76.56 | 74.99 | 76.09 | 1,925,396 | +1.40(+1.87%) |
Dec 14, 2015 | 74.90 | 75.71 | 74.31 | 74.69 | 2,796,969 | -0.08(-0.10%) |
Dec 11, 2015 | 74.51 | 75.18 | 73.36 | 74.77 | 3,792,450 | +1.47(+2.01%) |
Dec 10, 2015 | 73.83 | 73.95 | 72.98 | 73.29 | 2,199,366 | +0.11(+0.15%) |
Dec 09, 2015 | 71.83 | 73.65 | 71.69 | 73.19 | 3,626,632 | +1.03(+1.42%) |
Dec 08, 2015 | 73.48 | 75.05 | 71.42 | 72.16 | 5,900,360 | -4.35(-5.68%) |
Dec 07, 2015 | 78.40 | 78.87 | 76.37 | 76.50 | 3,309,637 | -0.45(-0.59%) |
Dec 04, 2015 | 74.37 | 77.32 | 72.38 | 76.96 | 6,943,042 | -0.88(-1.13%) |
Dec 03, 2015 | 76.92 | 78.57 | 76.79 | 77.83 | 2,902,607 | +0.80(+1.04%) |
Dec 02, 2015 | 78.96 | 79.15 | 76.76 | 77.03 | 3,317,131 | -2.22(-2.81%) |
Dec 01, 2015 | 79.58 | 80.15 | 78.70 | 79.25 | 1,927,253 | -0.21(-0.26%) |
Nov 30, 2015 | 79.73 | 80.19 | 78.59 | 79.46 | 3,662,440 | -0.27(-0.34%) |
Nov 27, 2015 | 79.99 | 80.12 | 79.38 | 79.73 | 763,301 | -0.02(-0.02%) |
Nov 25, 2015 | 79.15 | 79.75 | 79.75 | 79.75 | 1,969,905 | +0.71(+0.90%) |
Nov 24, 2015 | 78.89 | 80.39 | 78.79 | 79.04 | 2,197,153 | -0.84(-1.06%) |
Nov 23, 2015 | 81.42 | 82.04 | 79.35 | 79.88 | 3,627,387 | -1.67(-2.05%) |
Nov 20, 2015 | 80.72 | 82.55 | 79.46 | 81.55 | 4,965,083 | +0.59(+0.73%) |
Nov 19, 2015 | 76.91 | 81.84 | 75.96 | 80.96 | 6,481,637 | +3.64(+4.71%) |
Nov 18, 2015 | 75.81 | 78.32 | 75.61 | 77.31 | 10,218,548 | +4.61(+6.35%) |
Nov 17, 2015 | 73.75 | 73.75 | 70.31 | 72.70 | 3,505,557 | -1.11(-1.51%) |
Nov 16, 2015 | 74.24 | 74.94 | 72.66 | 73.81 | 2,842,359 | -0.55(-0.74%) |
Nov 13, 2015 | 73.96 | 75.06 | 73.81 | 74.36 | 2,225,107 | +0.18(+0.24%) |
Nov 12, 2015 | 73.55 | 75.23 | 73.11 | 74.19 | 3,097,181 | -0.12(-0.16%) |
Nov 11, 2015 | 74.12 | 74.72 | 73.39 | 74.31 | 2,955,459 | +0.27(+0.36%) |
Nov 10, 2015 | 72.44 | 74.36 | 71.66 | 74.04 | 5,515,905 | -0.04(-0.06%) |
Nov 09, 2015 | 66.58 | 76.04 | 65.60 | 74.08 | 10,321,539 | +7.31(+10.96%) |
Nov 06, 2015 | 66.87 | 67.26 | 66.14 | 66.77 | 1,709,840 | -0.23(-0.35%) |
Nov 05, 2015 | 67.23 | 67.73 | 66.67 | 67.00 | 2,071,596 | -0.17(-0.25%) |
Nov 04, 2015 | 66.97 | 67.47 | 66.72 | 67.17 | 2,607,726 | +0.22(+0.32%) |
Nov 03, 2015 | 66.49 | 67.34 | 66.48 | 66.95 | 1,588,261 | +0.25(+0.37%) |