Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.46 | 68.29 | 67.46 | 68.23 | 200,567 | +1.20(+1.79%) |
Jan 28, 2016 | 67.56 | 67.56 | 66.74 | 67.04 | 214,465 | +0.48(+0.72%) |
Jan 27, 2016 | 66.90 | 67.48 | 66.32 | 66.56 | 166,475 | -0.43(-0.63%) |
Jan 26, 2016 | 66.46 | 67.12 | 66.34 | 66.98 | 330,306 | +0.85(+1.29%) |
Jan 25, 2016 | 66.53 | 66.75 | 65.93 | 66.13 | 243,867 | -0.46(-0.69%) |
Jan 22, 2016 | 66.44 | 66.75 | 66.15 | 66.59 | 258,683 | +1.69(+2.61%) |
Jan 21, 2016 | 64.45 | 65.50 | 63.97 | 64.89 | 756,158 | +0.07(+0.11%) |
Jan 20, 2016 | 64.79 | 65.13 | 63.50 | 64.82 | 347,568 | -1.09(-1.66%) |
Jan 19, 2016 | 66.60 | 66.60 | 65.62 | 65.92 | 371,691 | +0.01(+0.01%) |
Jan 15, 2016 | 66.12 | 65.91 | 65.91 | 65.91 | 340,967 | -2.07(-3.05%) |
Jan 14, 2016 | 67.54 | 68.19 | 67.01 | 67.98 | 294,072 | +0.50(+0.74%) |
Jan 13, 2016 | 69.01 | 69.05 | 67.31 | 67.49 | 356,136 | -1.22(-1.78%) |
Jan 12, 2016 | 69.01 | 69.05 | 68.13 | 68.71 | 378,968 | -0.10(-0.15%) |
Jan 11, 2016 | 69.38 | 69.38 | 68.35 | 68.81 | 296,703 | -0.09(-0.14%) |
Jan 08, 2016 | 69.90 | 69.95 | 68.77 | 68.90 | 295,955 | -0.78(-1.12%) |
Jan 07, 2016 | 69.88 | 70.38 | 69.56 | 69.68 | 1,723,716 | -1.44(-2.03%) |
Jan 06, 2016 | 71.01 | 71.37 | 70.71 | 71.12 | 569,156 | -1.11(-1.54%) |
Jan 05, 2016 | 72.20 | 72.31 | 71.85 | 72.23 | 313,441 | -0.14(-0.20%) |
Jan 04, 2016 | 72.41 | 72.45 | 71.52 | 72.38 | 744,719 | -0.76(-1.03%) |
Dec 31, 2015 | 73.52 | 73.13 | 73.13 | 73.13 | 378,683 | -0.64(-0.86%) |
Dec 30, 2015 | 73.84 | 74.10 | 73.63 | 73.77 | 338,129 | -0.33(-0.45%) |
Dec 29, 2015 | 73.74 | 74.16 | 73.74 | 74.10 | 466,721 | +0.87(+1.19%) |
Dec 28, 2015 | 73.02 | 73.33 | 72.82 | 73.23 | 653,836 | -0.06(-0.09%) |
Dec 24, 2015 | 73.36 | 73.29 | 73.29 | 73.29 | 194,675 | -0.17(-0.24%) |
Dec 23, 2015 | 72.84 | 73.59 | 72.79 | 73.46 | 314,420 | +0.99(+1.37%) |
Dec 22, 2015 | 72.26 | 72.60 | 72.08 | 72.47 | 253,519 | +0.18(+0.25%) |
Dec 21, 2015 | 72.33 | 72.38 | 71.79 | 72.29 | 246,226 | +0.49(+0.69%) |
Dec 18, 2015 | 71.93 | 72.11 | 71.58 | 71.79 | 164,567 | -0.08(-0.11%) |
Dec 17, 2015 | 72.51 | 72.51 | 71.85 | 71.87 | 139,851 | -0.78(-1.08%) |
Dec 16, 2015 | 72.10 | 72.87 | 71.58 | 72.66 | 253,434 | +0.82(+1.15%) |
Dec 15, 2015 | 71.72 | 71.93 | 71.54 | 71.83 | 252,405 | +0.56(+0.78%) |
Dec 14, 2015 | 71.39 | 71.40 | 70.70 | 71.27 | 190,492 | +0.10(+0.14%) |
Dec 11, 2015 | 71.49 | 71.49 | 70.94 | 71.17 | 184,047 | -1.33(-1.83%) |
Dec 10, 2015 | 72.67 | 72.95 | 72.50 | 72.50 | 103,514 | -0.14(-0.19%) |
Dec 09, 2015 | 72.75 | 73.33 | 72.31 | 72.64 | 352,956 | -0.43(-0.58%) |
Dec 08, 2015 | 72.78 | 73.11 | 72.55 | 73.07 | 146,682 | -0.98(-1.32%) |
Dec 07, 2015 | 74.32 | 74.34 | 73.70 | 74.05 | 136,445 | -0.78(-1.05%) |
Dec 04, 2015 | 74.22 | 74.96 | 73.99 | 74.83 | 130,898 | +0.59(+0.80%) |
Dec 03, 2015 | 74.50 | 74.77 | 73.85 | 74.24 | 147,748 | +0.12(+0.17%) |
Dec 02, 2015 | 74.49 | 74.62 | 73.98 | 74.12 | 116,776 | -0.68(-0.90%) |
Dec 01, 2015 | 74.28 | 74.83 | 74.26 | 74.79 | 201,161 | +0.87(+1.18%) |
Nov 30, 2015 | 73.32 | 73.94 | 73.32 | 73.92 | 718,318 | +0.60(+0.82%) |
Nov 27, 2015 | 73.44 | 73.46 | 73.27 | 73.33 | 27,529 | -0.25(-0.34%) |
Nov 25, 2015 | 73.45 | 73.57 | 73.57 | 73.57 | 60,630 | +0.13(+0.18%) |
Nov 24, 2015 | 72.99 | 73.60 | 72.87 | 73.44 | 122,142 | +0.02(+0.03%) |
Nov 23, 2015 | 73.53 | 73.74 | 73.21 | 73.42 | 98,592 | -0.30(-0.40%) |
Nov 20, 2015 | 74.03 | 74.14 | 73.59 | 73.71 | 170,298 | -0.09(-0.12%) |
Nov 19, 2015 | 73.81 | 73.92 | 73.55 | 73.80 | 95,879 | +0.33(+0.45%) |
Nov 18, 2015 | 72.87 | 73.48 | 72.82 | 73.47 | 216,981 | +0.57(+0.79%) |
Nov 17, 2015 | 73.05 | 73.18 | 72.65 | 72.89 | 182,524 | -0.05(-0.07%) |
Nov 16, 2015 | 71.97 | 72.94 | 71.97 | 72.94 | 265,483 | +1.07(+1.49%) |
Nov 13, 2015 | 72.18 | 72.23 | 71.72 | 71.87 | 102,032 | -0.44(-0.61%) |
Nov 12, 2015 | 72.57 | 72.76 | 72.31 | 72.32 | 105,298 | -0.85(-1.16%) |
Nov 11, 2015 | 73.33 | 73.36 | 73.05 | 73.16 | 79,468 | +0.27(+0.37%) |
Nov 10, 2015 | 72.75 | 72.93 | 72.55 | 72.89 | 76,754 | -0.28(-0.38%) |
Nov 09, 2015 | 73.36 | 73.36 | 72.85 | 73.17 | 119,529 | -0.75(-1.02%) |
Nov 06, 2015 | 73.84 | 73.92 | 73.47 | 73.92 | 115,664 | -0.41(-0.55%) |
Nov 05, 2015 | 74.35 | 74.49 | 74.06 | 74.34 | 107,003 | -0.03(-0.04%) |
Nov 04, 2015 | 74.76 | 74.81 | 74.10 | 74.37 | 91,637 | -0.62(-0.83%) |
Nov 03, 2015 | 74.32 | 75.09 | 74.32 | 74.99 | 136,250 | +0.30(+0.41%) |