Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.85 | 66.16 | 64.85 | 66.07 | 484,387 | +0.69(+1.06%) |
Jan 28, 2016 | 65.83 | 65.86 | 64.16 | 65.38 | 784,568 | +1.41(+2.20%) |
Jan 27, 2016 | 65.31 | 65.62 | 63.69 | 63.97 | 764,691 | -1.65(-2.51%) |
Jan 26, 2016 | 65.42 | 65.82 | 64.57 | 65.62 | 398,495 | +0.47(+0.72%) |
Jan 25, 2016 | 66.08 | 66.36 | 65.06 | 65.15 | 801,072 | -1.13(-1.70%) |
Jan 22, 2016 | 65.88 | 66.46 | 65.64 | 66.28 | 870,802 | +1.62(+2.51%) |
Jan 21, 2016 | 64.73 | 65.86 | 63.76 | 64.66 | 612,365 | +0.11(+0.17%) |
Jan 20, 2016 | 63.87 | 65.23 | 61.79 | 64.55 | 3,085,835 | -0.39(-0.60%) |
Jan 19, 2016 | 65.72 | 66.06 | 64.13 | 64.94 | 2,566,265 | +0.00(+0.00%) |
Jan 15, 2016 | 65.01 | 64.94 | 64.94 | 64.94 | 5,720,000 | -2.16(-3.22%) |
Jan 14, 2016 | 66.01 | 67.65 | 64.38 | 67.10 | 1,433,601 | +1.28(+1.94%) |
Jan 13, 2016 | 69.01 | 69.11 | 65.48 | 65.82 | 913,537 | -2.87(-4.18%) |
Jan 12, 2016 | 68.80 | 69.42 | 67.73 | 68.69 | 2,253,043 | +0.59(+0.87%) |
Jan 11, 2016 | 68.62 | 68.81 | 66.93 | 68.10 | 1,782,317 | -0.12(-0.18%) |
Jan 08, 2016 | 69.75 | 70.04 | 68.09 | 68.22 | 1,127,323 | -0.79(-1.14%) |
Jan 07, 2016 | 70.26 | 71.04 | 68.68 | 69.01 | 4,266,851 | -2.66(-3.71%) |
Jan 06, 2016 | 70.90 | 72.06 | 70.72 | 71.67 | 1,387,127 | -0.41(-0.57%) |
Jan 05, 2016 | 72.70 | 72.87 | 71.75 | 72.08 | 536,532 | -0.25(-0.35%) |
Jan 04, 2016 | 72.97 | 72.99 | 71.47 | 72.33 | 1,467,712 | -2.28(-3.06%) |
Dec 31, 2015 | 75.25 | 74.61 | 74.61 | 74.61 | 305,300 | -0.88(-1.17%) |
Dec 30, 2015 | 76.13 | 76.19 | 75.47 | 75.49 | 1,048,079 | -0.71(-0.93%) |
Dec 29, 2015 | 75.58 | 76.36 | 75.58 | 76.20 | 427,846 | +0.99(+1.31%) |
Dec 28, 2015 | 74.89 | 75.22 | 74.52 | 75.21 | 576,988 | +0.16(+0.22%) |
Dec 24, 2015 | 75.01 | 75.05 | 75.05 | 75.05 | 135,300 | -0.03(-0.04%) |
Dec 23, 2015 | 74.97 | 75.19 | 74.74 | 75.08 | 444,399 | +0.42(+0.56%) |
Dec 22, 2015 | 74.42 | 74.81 | 73.96 | 74.66 | 345,286 | +0.64(+0.86%) |
Dec 21, 2015 | 74.43 | 74.44 | 73.41 | 74.02 | 607,993 | +0.12(+0.16%) |
Dec 18, 2015 | 75.11 | 75.43 | 73.87 | 73.90 | 689,414 | -1.42(-1.89%) |
Dec 17, 2015 | 76.52 | 76.60 | 75.32 | 75.32 | 538,410 | -0.80(-1.05%) |
Dec 16, 2015 | 75.34 | 76.26 | 74.76 | 76.12 | 974,869 | +1.36(+1.82%) |
Dec 15, 2015 | 74.88 | 75.32 | 74.63 | 74.76 | 611,235 | +0.53(+0.71%) |
Dec 14, 2015 | 73.50 | 74.26 | 72.57 | 74.23 | 695,695 | +0.89(+1.21%) |
Dec 11, 2015 | 74.51 | 74.73 | 73.31 | 73.34 | 946,099 | -2.07(-2.74%) |
Dec 10, 2015 | 75.29 | 75.95 | 75.06 | 75.41 | 250,167 | +0.21(+0.28%) |
Dec 09, 2015 | 76.33 | 76.58 | 74.65 | 75.20 | 467,310 | -1.30(-1.70%) |
Dec 08, 2015 | 75.27 | 76.70 | 75.08 | 76.50 | 356,654 | +0.38(+0.50%) |
Dec 07, 2015 | 77.19 | 77.20 | 75.72 | 76.12 | 498,334 | -0.99(-1.28%) |
Dec 04, 2015 | 76.07 | 77.15 | 75.94 | 77.11 | 465,424 | +1.18(+1.55%) |
Dec 03, 2015 | 77.41 | 77.60 | 75.43 | 75.93 | 573,309 | -1.30(-1.68%) |
Dec 02, 2015 | 77.34 | 78.09 | 76.93 | 77.23 | 731,882 | -0.02(-0.03%) |
Dec 01, 2015 | 76.67 | 77.25 | 76.45 | 77.25 | 426,641 | +0.97(+1.27%) |
Nov 30, 2015 | 76.85 | 76.88 | 76.00 | 76.28 | 391,670 | -0.27(-0.35%) |
Nov 27, 2015 | 76.79 | 76.79 | 76.31 | 76.55 | 195,321 | -0.05(-0.07%) |
Nov 25, 2015 | 76.29 | 76.60 | 76.60 | 76.60 | 411,300 | +0.51(+0.67%) |
Nov 24, 2015 | 76.08 | 76.37 | 75.17 | 76.09 | 856,103 | -0.54(-0.70%) |
Nov 23, 2015 | 76.90 | 77.01 | 76.22 | 76.63 | 543,788 | -0.20(-0.26%) |
Nov 20, 2015 | 76.24 | 77.00 | 76.05 | 76.83 | 1,023,042 | +0.82(+1.08%) |
Nov 19, 2015 | 76.12 | 76.50 | 75.90 | 76.01 | 806,051 | +0.19(+0.25%) |
Nov 18, 2015 | 74.96 | 75.88 | 74.62 | 75.82 | 816,255 | +1.19(+1.59%) |
Nov 17, 2015 | 74.63 | 75.28 | 74.28 | 74.63 | 807,462 | +0.19(+0.26%) |
Nov 16, 2015 | 73.19 | 74.47 | 72.90 | 74.44 | 608,582 | +0.99(+1.35%) |
Nov 13, 2015 | 75.19 | 75.35 | 73.41 | 73.45 | 737,493 | -2.05(-2.72%) |
Nov 12, 2015 | 76.03 | 76.58 | 75.44 | 75.50 | 463,313 | -0.85(-1.11%) |
Nov 11, 2015 | 76.59 | 76.96 | 76.16 | 76.35 | 524,898 | +0.14(+0.18%) |
Nov 10, 2015 | 75.60 | 76.27 | 75.20 | 76.21 | 528,965 | +0.46(+0.61%) |
Nov 09, 2015 | 76.58 | 76.58 | 75.04 | 75.75 | 544,052 | -0.93(-1.21%) |
Nov 06, 2015 | 76.40 | 76.68 | 75.91 | 76.68 | 634,349 | +0.34(+0.45%) |
Nov 05, 2015 | 76.49 | 77.09 | 75.91 | 76.34 | 606,473 | +0.40(+0.53%) |
Nov 04, 2015 | 75.58 | 76.09 | 75.35 | 75.94 | 734,742 | +0.51(+0.68%) |
Nov 03, 2015 | 75.11 | 75.86 | 74.86 | 75.43 | 10,420,152 | +0.21(+0.28%) |