Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.17 | 63.22 | 61.09 | 62.87 | 1,377,200 | +2.09(+3.44%) |
Jan 28, 2016 | 61.05 | 61.84 | 60.50 | 60.78 | 1,115,210 | +0.31(+0.51%) |
Jan 27, 2016 | 60.04 | 61.86 | 59.91 | 60.47 | 771,671 | +0.12(+0.20%) |
Jan 26, 2016 | 60.55 | 60.99 | 60.22 | 60.35 | 905,634 | -0.21(-0.35%) |
Jan 25, 2016 | 61.14 | 61.93 | 60.50 | 60.56 | 1,473,468 | -0.62(-1.02%) |
Jan 22, 2016 | 60.63 | 61.53 | 60.12 | 61.18 | 974,872 | +1.29(+2.15%) |
Jan 21, 2016 | 59.91 | 60.56 | 59.38 | 59.90 | 1,027,049 | +0.13(+0.21%) |
Jan 20, 2016 | 59.76 | 60.43 | 58.57 | 59.77 | 1,478,810 | -1.05(-1.73%) |
Jan 19, 2016 | 62.33 | 62.52 | 60.53 | 60.82 | 892,523 | -0.79(-1.28%) |
Jan 15, 2016 | 60.78 | 61.60 | 61.60 | 61.60 | 828,178 | -0.50(-0.81%) |
Jan 14, 2016 | 62.15 | 62.44 | 61.66 | 62.11 | 1,808,363 | +0.22(+0.35%) |
Jan 13, 2016 | 63.46 | 63.85 | 61.75 | 61.89 | 787,358 | -1.32(-2.08%) |
Jan 12, 2016 | 62.72 | 63.28 | 62.43 | 63.20 | 673,425 | +0.98(+1.57%) |
Jan 11, 2016 | 62.80 | 62.98 | 61.91 | 62.23 | 1,079,894 | -0.34(-0.54%) |
Jan 08, 2016 | 63.55 | 63.77 | 62.46 | 62.56 | 1,076,462 | -0.90(-1.42%) |
Jan 07, 2016 | 63.24 | 64.60 | 63.13 | 63.47 | 960,302 | -1.00(-1.56%) |
Jan 06, 2016 | 64.17 | 64.73 | 64.02 | 64.47 | 986,744 | -0.50(-0.77%) |
Jan 05, 2016 | 64.49 | 65.29 | 64.48 | 64.97 | 520,809 | +0.48(+0.75%) |
Jan 04, 2016 | 64.94 | 64.94 | 63.98 | 64.49 | 824,095 | -1.39(-2.11%) |
Dec 31, 2015 | 66.12 | 65.88 | 65.88 | 65.88 | 367,556 | -0.42(-0.63%) |
Dec 30, 2015 | 66.36 | 67.08 | 66.21 | 66.30 | 268,705 | -0.24(-0.36%) |
Dec 29, 2015 | 66.45 | 67.02 | 66.06 | 66.54 | 292,172 | +0.43(+0.65%) |
Dec 28, 2015 | 65.92 | 66.17 | 65.55 | 66.11 | 486,700 | +0.03(+0.04%) |
Dec 24, 2015 | 65.71 | 66.08 | 66.08 | 66.08 | 266,935 | +0.16(+0.24%) |
Dec 23, 2015 | 65.57 | 66.20 | 65.37 | 65.92 | 438,788 | +0.58(+0.89%) |
Dec 22, 2015 | 65.96 | 65.98 | 65.04 | 65.34 | 840,673 | -0.39(-0.60%) |
Dec 21, 2015 | 65.96 | 66.15 | 65.10 | 65.73 | 997,542 | +0.41(+0.63%) |
Dec 18, 2015 | 64.51 | 65.65 | 64.26 | 65.32 | 2,742,929 | +0.58(+0.89%) |
Dec 17, 2015 | 65.53 | 65.53 | 64.36 | 64.75 | 799,898 | -0.54(-0.83%) |
Dec 16, 2015 | 64.84 | 65.47 | 64.02 | 65.28 | 741,448 | +1.05(+1.64%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.81 | 64.23 | 1,095,515 | +0.65(+1.02%) |
Dec 14, 2015 | 62.93 | 63.64 | 62.64 | 63.59 | 1,157,620 | +0.75(+1.19%) |
Dec 11, 2015 | 63.26 | 63.56 | 62.74 | 62.84 | 656,092 | -1.05(-1.64%) |
Dec 10, 2015 | 63.45 | 64.53 | 63.16 | 63.89 | 466,764 | +0.48(+0.76%) |
Dec 09, 2015 | 64.05 | 64.52 | 63.29 | 63.40 | 838,599 | -0.97(-1.50%) |
Dec 08, 2015 | 64.10 | 64.60 | 63.66 | 64.37 | 685,878 | -0.17(-0.27%) |
Dec 07, 2015 | 65.29 | 65.66 | 64.31 | 64.55 | 803,420 | -1.10(-1.67%) |
Dec 04, 2015 | 63.63 | 65.69 | 63.63 | 65.64 | 885,139 | +2.04(+3.20%) |
Dec 03, 2015 | 64.30 | 64.60 | 63.47 | 63.60 | 678,767 | -0.68(-1.07%) |
Dec 02, 2015 | 64.36 | 64.85 | 63.98 | 64.29 | 362,585 | -0.16(-0.24%) |
Dec 01, 2015 | 64.16 | 64.56 | 63.85 | 64.44 | 697,029 | +0.40(+0.63%) |
Nov 30, 2015 | 64.55 | 64.55 | 63.65 | 64.04 | 1,555,503 | -0.45(-0.69%) |
Nov 27, 2015 | 63.81 | 64.55 | 63.64 | 64.49 | 136,927 | +0.59(+0.93%) |
Nov 25, 2015 | 64.30 | 63.90 | 63.90 | 63.90 | 312,044 | -0.11(-0.17%) |
Nov 24, 2015 | 63.14 | 64.27 | 63.08 | 64.01 | 916,464 | +0.51(+0.81%) |
Nov 23, 2015 | 63.28 | 63.65 | 63.17 | 63.49 | 809,868 | +0.16(+0.26%) |
Nov 20, 2015 | 63.58 | 63.70 | 63.17 | 63.33 | 451,540 | -0.07(-0.12%) |
Nov 19, 2015 | 63.51 | 63.67 | 63.03 | 63.40 | 475,502 | +0.02(+0.03%) |
Nov 18, 2015 | 63.30 | 63.66 | 62.68 | 63.39 | 1,523,848 | +0.19(+0.30%) |
Nov 17, 2015 | 62.39 | 63.85 | 62.06 | 63.19 | 1,822,885 | +1.06(+1.71%) |
Nov 16, 2015 | 60.22 | 62.17 | 60.06 | 62.13 | 1,521,017 | +1.66(+2.75%) |
Nov 13, 2015 | 60.57 | 60.75 | 59.93 | 60.47 | 1,991,180 | -0.51(-0.84%) |
Nov 12, 2015 | 61.87 | 61.87 | 60.33 | 60.98 | 1,421,822 | -0.48(-0.77%) |
Nov 11, 2015 | 61.49 | 61.70 | 60.65 | 61.46 | 1,158,793 | +0.04(+0.06%) |
Nov 10, 2015 | 60.96 | 61.49 | 59.89 | 61.42 | 3,574,655 | +0.89(+1.48%) |
Nov 09, 2015 | 61.79 | 61.79 | 60.48 | 60.53 | 3,245,444 | -1.18(-1.92%) |
Nov 06, 2015 | 62.58 | 62.82 | 61.55 | 61.71 | 2,224,511 | -0.76(-1.21%) |
Nov 05, 2015 | 63.29 | 63.80 | 62.25 | 62.47 | 1,824,055 | -0.76(-1.21%) |
Nov 04, 2015 | 64.04 | 64.36 | 63.06 | 63.23 | 1,070,429 | -0.68(-1.07%) |
Nov 03, 2015 | 64.64 | 64.66 | 63.68 | 63.91 | 1,421,516 | -0.76(-1.18%) |