Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.85 | 67.60 | 65.74 | 67.33 | 8,273,966 | +1.95(+2.98%) |
Jan 28, 2016 | 69.68 | 70.05 | 65.15 | 65.38 | 11,899,235 | -4.21(-6.05%) |
Jan 27, 2016 | 69.46 | 70.86 | 68.91 | 69.59 | 5,101,082 | -0.17(-0.24%) |
Jan 26, 2016 | 69.58 | 69.94 | 68.87 | 69.76 | 5,384,812 | +0.21(+0.31%) |
Jan 25, 2016 | 70.22 | 70.82 | 69.47 | 69.55 | 3,093,145 | -0.66(-0.93%) |
Jan 22, 2016 | 70.14 | 70.78 | 69.72 | 70.20 | 4,060,710 | +0.92(+1.33%) |
Jan 21, 2016 | 70.27 | 70.32 | 68.60 | 69.28 | 5,793,204 | -1.04(-1.48%) |
Jan 20, 2016 | 69.67 | 71.05 | 68.44 | 70.32 | 9,812,347 | -0.52(-0.73%) |
Jan 19, 2016 | 70.06 | 72.18 | 69.76 | 70.84 | 10,761,192 | +1.69(+2.45%) |
Jan 15, 2016 | 68.68 | 69.15 | 69.15 | 69.15 | 7,841,389 | -1.11(-1.57%) |
Jan 14, 2016 | 67.48 | 70.42 | 67.14 | 70.25 | 9,696,929 | +2.76(+4.09%) |
Jan 13, 2016 | 68.72 | 68.79 | 67.32 | 67.50 | 5,437,688 | -0.94(-1.37%) |
Jan 12, 2016 | 68.61 | 68.94 | 67.68 | 68.43 | 5,085,784 | +0.11(+0.16%) |
Jan 11, 2016 | 69.20 | 69.73 | 67.10 | 68.32 | 5,744,306 | -0.83(-1.21%) |
Jan 08, 2016 | 69.51 | 70.21 | 68.98 | 69.16 | 6,908,374 | -0.14(-0.20%) |
Jan 07, 2016 | 69.48 | 70.48 | 68.80 | 69.29 | 6,852,277 | -1.85(-2.60%) |
Jan 06, 2016 | 70.38 | 72.25 | 70.22 | 71.14 | 7,786,737 | -0.45(-0.63%) |
Jan 05, 2016 | 70.56 | 72.69 | 70.54 | 71.59 | 8,765,101 | +1.06(+1.50%) |
Jan 04, 2016 | 70.99 | 71.16 | 69.62 | 70.54 | 8,114,869 | -1.18(-1.65%) |
Dec 31, 2015 | 72.96 | 71.72 | 71.72 | 71.72 | 3,734,302 | -1.65(-2.25%) |
Dec 30, 2015 | 73.58 | 74.14 | 73.32 | 73.37 | 2,314,266 | -0.04(-0.06%) |
Dec 29, 2015 | 73.06 | 73.94 | 72.86 | 73.41 | 2,464,501 | +0.65(+0.89%) |
Dec 28, 2015 | 72.84 | 72.94 | 72.26 | 72.77 | 2,387,022 | -0.31(-0.42%) |
Dec 24, 2015 | 73.18 | 73.07 | 73.07 | 73.07 | 1,746,904 | -0.30(-0.41%) |
Dec 23, 2015 | 73.51 | 73.94 | 73.31 | 73.37 | 3,294,346 | +0.25(+0.34%) |
Dec 22, 2015 | 73.43 | 73.60 | 72.58 | 73.12 | 2,873,841 | -0.11(-0.15%) |
Dec 21, 2015 | 72.96 | 73.58 | 72.48 | 73.23 | 4,396,715 | +1.08(+1.50%) |
Dec 18, 2015 | 72.83 | 73.18 | 72.15 | 72.15 | 6,839,279 | -1.23(-1.68%) |
Dec 17, 2015 | 73.84 | 74.23 | 73.37 | 73.39 | 4,615,076 | -0.06(-0.08%) |
Dec 16, 2015 | 73.20 | 73.69 | 71.54 | 73.45 | 3,503,635 | +0.66(+0.90%) |
Dec 15, 2015 | 72.50 | 73.18 | 72.37 | 72.79 | 4,670,720 | +0.72(+0.99%) |
Dec 14, 2015 | 70.95 | 72.10 | 70.62 | 72.08 | 6,119,148 | +1.18(+1.67%) |
Dec 11, 2015 | 71.33 | 71.82 | 70.75 | 70.89 | 4,391,828 | -1.38(-1.91%) |
Dec 10, 2015 | 71.69 | 72.78 | 70.95 | 72.27 | 4,308,475 | +0.89(+1.25%) |
Dec 09, 2015 | 73.22 | 73.47 | 71.13 | 71.38 | 6,437,666 | -2.17(-2.95%) |
Dec 08, 2015 | 72.88 | 74.62 | 72.83 | 73.55 | 5,593,528 | +0.03(+0.03%) |
Dec 07, 2015 | 74.43 | 75.04 | 73.11 | 73.52 | 5,144,781 | -0.20(-0.28%) |
Dec 04, 2015 | 71.05 | 74.29 | 71.01 | 73.73 | 8,209,444 | +3.03(+4.29%) |
Dec 03, 2015 | 72.05 | 72.21 | 70.27 | 70.70 | 4,311,421 | -1.28(-1.77%) |
Dec 02, 2015 | 73.42 | 73.82 | 71.86 | 71.97 | 5,216,631 | -1.65(-2.24%) |
Dec 01, 2015 | 71.68 | 73.65 | 70.94 | 73.63 | 8,656,509 | +3.80(+5.44%) |
Nov 30, 2015 | 71.29 | 71.52 | 69.83 | 69.83 | 7,708,835 | -1.37(-1.92%) |
Nov 27, 2015 | 71.30 | 71.71 | 71.16 | 71.20 | 1,472,988 | -0.08(-0.11%) |
Nov 25, 2015 | 71.40 | 71.28 | 71.28 | 71.28 | 2,971,698 | -0.12(-0.17%) |
Nov 24, 2015 | 71.12 | 71.77 | 70.69 | 71.40 | 4,031,124 | -0.73(-1.01%) |
Nov 23, 2015 | 71.92 | 72.28 | 71.60 | 72.13 | 4,735,183 | +0.23(+0.32%) |
Nov 20, 2015 | 71.75 | 72.77 | 71.60 | 71.90 | 4,994,879 | +0.64(+0.90%) |
Nov 19, 2015 | 70.82 | 71.40 | 70.41 | 71.26 | 3,707,958 | +0.06(+0.08%) |
Nov 18, 2015 | 69.36 | 71.29 | 69.28 | 71.20 | 4,601,372 | +2.00(+2.89%) |
Nov 17, 2015 | 68.88 | 70.16 | 68.63 | 69.20 | 3,539,069 | +0.06(+0.09%) |
Nov 16, 2015 | 68.09 | 69.16 | 68.08 | 69.14 | 3,889,833 | +1.43(+2.11%) |
Nov 13, 2015 | 67.80 | 68.32 | 67.40 | 67.71 | 4,274,805 | -0.26(-0.39%) |
Nov 12, 2015 | 68.56 | 68.74 | 67.92 | 67.97 | 4,285,716 | -0.72(-1.04%) |
Nov 11, 2015 | 68.18 | 69.18 | 68.07 | 68.69 | 3,904,589 | +0.54(+0.80%) |
Nov 10, 2015 | 67.00 | 68.37 | 67.00 | 68.14 | 3,880,114 | +1.02(+1.52%) |
Nov 09, 2015 | 67.69 | 67.91 | 66.46 | 67.12 | 4,911,296 | -0.93(-1.37%) |
Nov 06, 2015 | 67.92 | 68.16 | 66.34 | 68.05 | 7,191,497 | -0.13(-0.19%) |
Nov 05, 2015 | 68.51 | 68.85 | 67.38 | 68.18 | 4,477,335 | -0.37(-0.54%) |
Nov 04, 2015 | 69.48 | 69.48 | 68.45 | 68.55 | 4,022,118 | -0.52(-0.76%) |
Nov 03, 2015 | 69.55 | 69.81 | 68.62 | 69.08 | 5,704,581 | -0.31(-0.45%) |