Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.16 | 60.88 | 58.82 | 60.69 | 1,631,438 | +1.71(+2.90%) |
Jan 28, 2016 | 59.99 | 60.69 | 58.55 | 58.99 | 1,026,842 | -0.22(-0.37%) |
Jan 27, 2016 | 59.81 | 60.29 | 58.05 | 59.20 | 1,453,509 | -0.78(-1.30%) |
Jan 26, 2016 | 59.79 | 60.61 | 59.34 | 59.98 | 1,030,600 | +0.59(+0.99%) |
Jan 25, 2016 | 60.63 | 60.86 | 59.15 | 59.39 | 790,226 | -1.53(-2.51%) |
Jan 22, 2016 | 61.50 | 62.20 | 60.69 | 60.92 | 1,045,552 | +0.56(+0.93%) |
Jan 21, 2016 | 58.98 | 61.46 | 58.76 | 60.36 | 1,473,106 | +1.19(+2.00%) |
Jan 20, 2016 | 58.80 | 59.85 | 57.21 | 59.18 | 1,912,131 | -0.64(-1.06%) |
Jan 19, 2016 | 60.71 | 60.98 | 59.20 | 59.81 | 2,045,134 | -0.54(-0.90%) |
Jan 15, 2016 | 58.28 | 60.35 | 60.35 | 60.35 | 1,582,980 | +0.22(+0.36%) |
Jan 14, 2016 | 58.48 | 60.28 | 57.33 | 60.13 | 1,570,566 | +1.62(+2.77%) |
Jan 13, 2016 | 60.50 | 60.95 | 58.15 | 58.51 | 1,296,951 | -1.59(-2.65%) |
Jan 12, 2016 | 60.07 | 60.25 | 58.96 | 60.11 | 1,591,783 | +0.51(+0.86%) |
Jan 11, 2016 | 60.29 | 60.60 | 59.30 | 59.59 | 1,894,984 | -0.35(-0.59%) |
Jan 08, 2016 | 61.58 | 61.71 | 59.83 | 59.94 | 1,151,448 | -1.08(-1.77%) |
Jan 07, 2016 | 62.15 | 62.36 | 60.49 | 61.03 | 2,016,471 | -2.11(-3.34%) |
Jan 06, 2016 | 64.33 | 64.66 | 62.74 | 63.13 | 1,429,083 | -2.29(-3.50%) |
Jan 05, 2016 | 66.59 | 66.98 | 65.13 | 65.42 | 831,175 | -1.17(-1.75%) |
Jan 04, 2016 | 66.36 | 66.98 | 65.93 | 66.59 | 1,940,780 | -0.91(-1.35%) |
Dec 31, 2015 | 67.10 | 67.50 | 67.50 | 67.50 | 883,261 | -0.07(-0.10%) |
Dec 30, 2015 | 68.03 | 68.74 | 67.45 | 67.57 | 720,311 | -0.79(-1.15%) |
Dec 29, 2015 | 69.32 | 69.47 | 68.11 | 68.35 | 680,983 | -0.45(-0.65%) |
Dec 28, 2015 | 69.08 | 69.36 | 68.24 | 68.80 | 428,932 | -0.61(-0.88%) |
Dec 24, 2015 | 69.70 | 69.41 | 69.41 | 69.41 | 220,104 | -0.50(-0.72%) |
Dec 23, 2015 | 69.84 | 70.40 | 69.35 | 69.91 | 707,995 | +0.55(+0.79%) |
Dec 22, 2015 | 68.43 | 70.03 | 68.22 | 69.36 | 1,603,065 | +1.19(+1.74%) |
Dec 21, 2015 | 66.59 | 68.53 | 66.46 | 68.17 | 1,270,271 | +2.79(+4.27%) |
Dec 18, 2015 | 66.73 | 66.82 | 65.35 | 65.38 | 1,776,418 | -1.36(-2.03%) |
Dec 17, 2015 | 67.52 | 67.81 | 66.71 | 66.74 | 972,720 | -0.79(-1.17%) |
Dec 16, 2015 | 66.94 | 67.58 | 66.49 | 67.53 | 1,057,006 | +1.03(+1.54%) |
Dec 15, 2015 | 66.07 | 67.06 | 65.61 | 66.50 | 1,211,485 | +0.82(+1.24%) |
Dec 14, 2015 | 66.39 | 66.98 | 64.50 | 65.69 | 1,642,419 | -0.86(-1.30%) |
Dec 11, 2015 | 67.83 | 68.22 | 66.08 | 66.55 | 1,990,432 | -1.97(-2.88%) |
Dec 10, 2015 | 69.04 | 69.57 | 68.40 | 68.52 | 782,758 | -0.65(-0.95%) |
Dec 09, 2015 | 69.59 | 70.16 | 68.87 | 69.18 | 1,197,484 | -0.49(-0.71%) |
Dec 08, 2015 | 71.11 | 71.28 | 69.01 | 69.67 | 1,608,916 | -2.45(-3.40%) |
Dec 07, 2015 | 72.13 | 72.68 | 71.59 | 72.12 | 1,193,413 | -0.19(-0.26%) |
Dec 04, 2015 | 71.65 | 72.47 | 70.87 | 72.31 | 936,681 | +0.51(+0.71%) |
Dec 03, 2015 | 75.05 | 75.55 | 71.54 | 71.80 | 1,412,208 | -3.07(-4.09%) |
Dec 02, 2015 | 75.78 | 76.28 | 74.14 | 74.86 | 1,353,671 | -1.10(-1.45%) |
Dec 01, 2015 | 75.92 | 77.10 | 75.50 | 75.97 | 965,981 | -0.08(-0.10%) |
Nov 30, 2015 | 76.79 | 76.96 | 75.94 | 76.04 | 1,637,059 | -0.84(-1.09%) |
Nov 27, 2015 | 76.38 | 77.38 | 76.24 | 76.88 | 952,531 | +0.46(+0.60%) |
Nov 25, 2015 | 74.93 | 76.42 | 76.42 | 76.42 | 1,692,769 | +1.53(+2.04%) |
Nov 24, 2015 | 73.17 | 75.54 | 72.85 | 74.89 | 1,533,363 | +1.40(+1.91%) |
Nov 23, 2015 | 72.62 | 73.92 | 72.62 | 73.49 | 1,766,915 | +0.65(+0.90%) |
Nov 20, 2015 | 74.08 | 74.94 | 72.68 | 72.83 | 1,084,713 | -0.96(-1.30%) |
Nov 19, 2015 | 73.70 | 74.11 | 72.89 | 73.79 | 1,694,110 | +0.08(+0.10%) |
Nov 18, 2015 | 72.38 | 73.76 | 72.06 | 73.72 | 3,454,063 | +1.84(+2.56%) |
Nov 17, 2015 | 73.93 | 74.14 | 71.76 | 71.88 | 1,680,165 | -2.00(-2.71%) |
Nov 16, 2015 | 73.31 | 74.65 | 72.87 | 73.88 | 1,495,061 | +1.02(+1.39%) |
Nov 13, 2015 | 72.25 | 74.10 | 72.25 | 72.86 | 1,381,544 | +0.24(+0.33%) |
Nov 12, 2015 | 72.79 | 73.35 | 72.06 | 72.62 | 1,447,469 | -0.48(-0.66%) |
Nov 11, 2015 | 73.66 | 73.82 | 72.90 | 73.11 | 1,658,441 | -0.18(-0.25%) |
Nov 10, 2015 | 72.53 | 73.75 | 72.23 | 73.29 | 1,768,839 | +1.30(+1.80%) |
Nov 09, 2015 | 73.25 | 74.47 | 70.75 | 71.99 | 1,489,722 | -1.58(-2.15%) |
Nov 06, 2015 | 72.80 | 73.62 | 71.73 | 73.57 | 1,320,578 | +0.15(+0.21%) |
Nov 05, 2015 | 75.61 | 76.79 | 71.92 | 73.42 | 3,881,488 | -2.35(-3.10%) |
Nov 04, 2015 | 76.94 | 77.25 | 75.64 | 75.77 | 1,355,358 | -0.92(-1.20%) |
Nov 03, 2015 | 77.78 | 78.05 | 76.05 | 76.69 | 1,982,433 | -1.28(-1.64%) |