Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.37 | 63.43 | 61.29 | 63.08 | 1,372,676 | +2.10(+3.44%) |
Jan 28, 2016 | 61.25 | 62.05 | 60.70 | 60.98 | 1,111,547 | +0.31(+0.51%) |
Jan 27, 2016 | 60.24 | 62.06 | 60.10 | 60.67 | 769,137 | +0.12(+0.20%) |
Jan 26, 2016 | 60.75 | 61.19 | 60.41 | 60.55 | 902,659 | -0.21(-0.35%) |
Jan 25, 2016 | 61.34 | 62.13 | 60.70 | 60.76 | 1,468,629 | -0.62(-1.02%) |
Jan 22, 2016 | 60.83 | 61.73 | 60.32 | 61.39 | 971,670 | +1.29(+2.15%) |
Jan 21, 2016 | 60.11 | 60.76 | 59.57 | 60.09 | 1,023,676 | +0.13(+0.21%) |
Jan 20, 2016 | 59.96 | 60.62 | 58.76 | 59.97 | 1,473,953 | -1.05(-1.73%) |
Jan 19, 2016 | 62.53 | 62.72 | 60.73 | 61.02 | 889,591 | -0.79(-1.27%) |
Jan 15, 2016 | 60.98 | 61.81 | 61.81 | 61.81 | 825,458 | -0.50(-0.81%) |
Jan 14, 2016 | 62.36 | 62.64 | 61.86 | 62.31 | 1,802,423 | +0.22(+0.35%) |
Jan 13, 2016 | 63.67 | 64.06 | 61.96 | 62.09 | 784,772 | -1.32(-2.08%) |
Jan 12, 2016 | 62.92 | 63.48 | 62.63 | 63.41 | 671,214 | +0.98(+1.57%) |
Jan 11, 2016 | 63.01 | 63.19 | 62.11 | 62.43 | 1,076,347 | -0.34(-0.54%) |
Jan 08, 2016 | 63.76 | 63.98 | 62.67 | 62.77 | 1,072,926 | -0.91(-1.42%) |
Jan 07, 2016 | 63.45 | 64.81 | 63.34 | 63.68 | 957,148 | -1.01(-1.56%) |
Jan 06, 2016 | 64.38 | 64.94 | 64.24 | 64.68 | 983,503 | -0.50(-0.77%) |
Jan 05, 2016 | 64.70 | 65.51 | 64.69 | 65.19 | 519,099 | +0.49(+0.75%) |
Jan 04, 2016 | 65.15 | 65.15 | 64.19 | 64.70 | 821,388 | -1.39(-2.11%) |
Dec 31, 2015 | 66.33 | 66.10 | 66.10 | 66.10 | 366,348 | -0.42(-0.63%) |
Dec 30, 2015 | 66.58 | 67.30 | 66.43 | 66.52 | 267,823 | -0.24(-0.36%) |
Dec 29, 2015 | 66.67 | 67.24 | 66.28 | 66.76 | 291,212 | +0.43(+0.65%) |
Dec 28, 2015 | 66.13 | 66.39 | 65.77 | 66.32 | 485,101 | +0.03(+0.04%) |
Dec 24, 2015 | 65.93 | 66.30 | 66.30 | 66.30 | 266,058 | +0.16(+0.24%) |
Dec 23, 2015 | 65.78 | 66.42 | 65.58 | 66.14 | 437,347 | +0.59(+0.89%) |
Dec 22, 2015 | 66.18 | 66.20 | 65.25 | 65.55 | 837,912 | -0.39(-0.60%) |
Dec 21, 2015 | 66.18 | 66.37 | 65.32 | 65.95 | 994,265 | +0.41(+0.63%) |
Dec 18, 2015 | 64.72 | 65.87 | 64.47 | 65.54 | 2,733,919 | +0.58(+0.89%) |
Dec 17, 2015 | 65.75 | 65.75 | 64.57 | 64.96 | 797,271 | -0.54(-0.83%) |
Dec 16, 2015 | 65.05 | 65.68 | 64.24 | 65.50 | 739,013 | +1.05(+1.64%) |
Dec 15, 2015 | 64.42 | 64.57 | 64.02 | 64.45 | 1,091,917 | +0.65(+1.02%) |
Dec 14, 2015 | 63.14 | 63.85 | 62.84 | 63.80 | 1,153,817 | +0.75(+1.19%) |
Dec 11, 2015 | 63.47 | 63.77 | 62.94 | 63.04 | 653,937 | -1.05(-1.64%) |
Dec 10, 2015 | 63.66 | 64.74 | 63.36 | 64.10 | 465,231 | +0.49(+0.76%) |
Dec 09, 2015 | 64.26 | 64.73 | 63.50 | 63.61 | 835,845 | -0.97(-1.50%) |
Dec 08, 2015 | 64.31 | 64.81 | 63.87 | 64.58 | 683,625 | -0.17(-0.27%) |
Dec 07, 2015 | 65.51 | 65.88 | 64.52 | 64.76 | 800,781 | -1.10(-1.67%) |
Dec 04, 2015 | 63.84 | 65.90 | 63.84 | 65.86 | 882,231 | +2.04(+3.20%) |
Dec 03, 2015 | 64.51 | 64.81 | 63.68 | 63.81 | 676,538 | -0.69(-1.07%) |
Dec 02, 2015 | 64.57 | 65.06 | 64.19 | 64.50 | 361,394 | -0.16(-0.24%) |
Dec 01, 2015 | 64.37 | 64.78 | 64.06 | 64.66 | 694,740 | +0.40(+0.63%) |
Nov 30, 2015 | 64.77 | 64.77 | 63.86 | 64.25 | 1,550,394 | -0.45(-0.69%) |
Nov 27, 2015 | 64.02 | 64.76 | 63.85 | 64.70 | 136,477 | +0.60(+0.93%) |
Nov 25, 2015 | 64.51 | 64.11 | 64.11 | 64.11 | 311,020 | -0.11(-0.17%) |
Nov 24, 2015 | 63.35 | 64.48 | 63.29 | 64.22 | 913,453 | +0.51(+0.81%) |
Nov 23, 2015 | 63.49 | 63.86 | 63.37 | 63.70 | 807,208 | +0.16(+0.26%) |
Nov 20, 2015 | 63.79 | 63.91 | 63.38 | 63.54 | 450,056 | -0.07(-0.12%) |
Nov 19, 2015 | 63.72 | 63.88 | 63.24 | 63.61 | 473,941 | +0.02(+0.03%) |
Nov 18, 2015 | 63.51 | 63.87 | 62.89 | 63.59 | 1,518,843 | +0.19(+0.30%) |
Nov 17, 2015 | 62.60 | 64.06 | 62.27 | 63.40 | 1,816,898 | +1.06(+1.71%) |
Nov 16, 2015 | 60.41 | 62.38 | 60.26 | 62.34 | 1,516,022 | +1.67(+2.75%) |
Nov 13, 2015 | 60.77 | 60.95 | 60.13 | 60.67 | 1,984,640 | -0.51(-0.84%) |
Nov 12, 2015 | 62.07 | 62.07 | 60.52 | 61.18 | 1,417,152 | -0.48(-0.77%) |
Nov 11, 2015 | 61.70 | 61.91 | 60.84 | 61.66 | 1,154,987 | +0.04(+0.06%) |
Nov 10, 2015 | 61.17 | 61.70 | 60.08 | 61.62 | 3,562,914 | +0.90(+1.48%) |
Nov 09, 2015 | 62.00 | 62.00 | 60.68 | 60.73 | 3,234,784 | -1.19(-1.92%) |
Nov 06, 2015 | 62.79 | 63.03 | 61.76 | 61.91 | 2,217,205 | -0.76(-1.21%) |
Nov 05, 2015 | 63.50 | 64.01 | 62.45 | 62.67 | 1,818,064 | -0.77(-1.21%) |
Nov 04, 2015 | 64.25 | 64.57 | 63.26 | 63.44 | 1,066,914 | -0.68(-1.07%) |
Nov 03, 2015 | 64.85 | 64.87 | 63.89 | 64.12 | 1,416,847 | -0.77(-1.18%) |