Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.94 | 76.98 | 74.94 | 76.98 | 620,771 | +2.57(+3.45%) |
Jan 28, 2016 | 72.32 | 75.46 | 72.32 | 74.41 | 659,052 | +2.74(+3.83%) |
Jan 27, 2016 | 69.88 | 72.42 | 69.17 | 71.67 | 493,664 | +2.13(+3.06%) |
Jan 26, 2016 | 68.87 | 69.64 | 67.89 | 69.54 | 342,482 | +0.99(+1.44%) |
Jan 25, 2016 | 69.23 | 69.37 | 67.69 | 68.55 | 448,772 | -0.62(-0.90%) |
Jan 22, 2016 | 67.48 | 69.30 | 66.94 | 69.18 | 454,572 | +3.02(+4.57%) |
Jan 21, 2016 | 66.67 | 67.72 | 65.91 | 66.15 | 459,045 | -0.76(-1.13%) |
Jan 20, 2016 | 65.26 | 67.37 | 64.34 | 66.91 | 453,557 | +0.39(+0.59%) |
Jan 19, 2016 | 67.21 | 67.38 | 66.19 | 66.52 | 416,797 | +0.06(+0.09%) |
Jan 15, 2016 | 66.25 | 66.46 | 66.46 | 66.46 | 406,884 | -1.80(-2.64%) |
Jan 14, 2016 | 67.69 | 68.45 | 66.99 | 68.26 | 511,237 | +0.70(+1.03%) |
Jan 13, 2016 | 70.00 | 70.51 | 67.18 | 67.56 | 608,043 | -1.85(-2.66%) |
Jan 12, 2016 | 67.98 | 69.58 | 67.77 | 69.40 | 637,435 | +2.28(+3.39%) |
Jan 11, 2016 | 68.70 | 68.70 | 66.69 | 67.13 | 333,560 | -0.83(-1.22%) |
Jan 08, 2016 | 68.42 | 69.29 | 67.78 | 67.95 | 537,083 | -0.21(-0.31%) |
Jan 07, 2016 | 69.48 | 70.43 | 68.17 | 68.17 | 657,970 | -2.82(-3.97%) |
Jan 06, 2016 | 71.38 | 72.27 | 70.82 | 70.98 | 664,163 | -0.93(-1.29%) |
Jan 05, 2016 | 71.94 | 72.54 | 70.88 | 71.91 | 416,591 | -0.01(-0.01%) |
Jan 04, 2016 | 72.50 | 73.73 | 71.56 | 71.92 | 665,487 | -1.99(-2.69%) |
Dec 31, 2015 | 73.37 | 73.91 | 73.91 | 73.91 | 211,606 | -0.11(-0.14%) |
Dec 30, 2015 | 75.06 | 75.31 | 73.96 | 74.01 | 337,557 | -1.53(-2.03%) |
Dec 29, 2015 | 75.45 | 76.19 | 74.86 | 75.55 | 198,233 | +0.50(+0.67%) |
Dec 28, 2015 | 75.69 | 76.07 | 74.29 | 75.05 | 159,776 | -0.88(-1.16%) |
Dec 24, 2015 | 75.53 | 75.93 | 75.93 | 75.93 | 106,132 | +0.53(+0.71%) |
Dec 23, 2015 | 74.87 | 75.83 | 74.87 | 75.40 | 300,965 | +1.29(+1.74%) |
Dec 22, 2015 | 73.92 | 74.44 | 73.17 | 74.11 | 380,301 | +0.43(+0.59%) |
Dec 21, 2015 | 73.66 | 74.58 | 72.39 | 73.67 | 649,924 | +0.66(+0.90%) |
Dec 18, 2015 | 77.08 | 77.54 | 72.99 | 73.01 | 714,885 | -4.75(-6.10%) |
Dec 17, 2015 | 77.48 | 77.97 | 76.86 | 77.76 | 395,919 | +0.66(+0.86%) |
Dec 16, 2015 | 76.99 | 77.15 | 74.96 | 77.10 | 824,715 | +1.20(+1.58%) |
Dec 15, 2015 | 75.56 | 77.20 | 75.56 | 75.90 | 527,858 | +1.29(+1.73%) |
Dec 14, 2015 | 75.15 | 75.15 | 74.17 | 74.61 | 397,456 | -0.57(-0.76%) |
Dec 11, 2015 | 75.72 | 76.63 | 75.13 | 75.18 | 683,999 | -1.46(-1.90%) |
Dec 10, 2015 | 78.18 | 78.56 | 76.40 | 76.63 | 398,935 | -1.84(-2.34%) |
Dec 09, 2015 | 78.29 | 80.77 | 77.89 | 78.47 | 542,266 | -0.29(-0.37%) |
Dec 08, 2015 | 79.63 | 79.95 | 78.01 | 78.76 | 417,472 | -1.72(-2.13%) |
Dec 07, 2015 | 80.17 | 81.08 | 79.58 | 80.48 | 519,129 | -0.14(-0.17%) |
Dec 04, 2015 | 78.34 | 80.82 | 77.98 | 80.61 | 624,081 | +2.07(+2.64%) |
Dec 03, 2015 | 79.74 | 80.29 | 78.18 | 78.54 | 404,428 | -0.77(-0.98%) |
Dec 02, 2015 | 81.18 | 81.50 | 78.57 | 79.31 | 633,000 | -2.08(-2.56%) |
Dec 01, 2015 | 80.81 | 81.71 | 79.76 | 81.40 | 619,158 | +1.19(+1.49%) |
Nov 30, 2015 | 80.26 | 81.47 | 79.00 | 80.20 | 1,379,340 | -0.40(-0.50%) |
Nov 27, 2015 | 83.02 | 84.19 | 80.02 | 80.61 | 246,417 | -2.39(-2.88%) |
Nov 25, 2015 | 85.22 | 83.00 | 83.00 | 83.00 | 367,776 | -2.51(-2.94%) |
Nov 24, 2015 | 83.39 | 85.59 | 83.39 | 85.51 | 497,617 | +1.24(+1.47%) |
Nov 23, 2015 | 84.78 | 85.31 | 84.15 | 84.27 | 234,479 | -0.68(-0.80%) |
Nov 20, 2015 | 84.85 | 85.09 | 84.15 | 84.95 | 210,347 | +0.58(+0.68%) |
Nov 19, 2015 | 84.84 | 85.20 | 83.57 | 84.37 | 417,953 | -0.61(-0.71%) |
Nov 18, 2015 | 84.50 | 85.08 | 84.06 | 84.98 | 630,399 | +0.65(+0.77%) |
Nov 17, 2015 | 85.83 | 86.07 | 84.19 | 84.33 | 544,067 | -0.80(-0.94%) |
Nov 16, 2015 | 83.23 | 85.34 | 82.75 | 85.13 | 470,216 | +1.88(+2.25%) |
Nov 13, 2015 | 84.24 | 84.67 | 82.94 | 83.26 | 771,568 | -1.41(-1.67%) |
Nov 12, 2015 | 86.64 | 87.92 | 84.60 | 84.67 | 417,247 | -2.66(-3.04%) |
Nov 11, 2015 | 86.06 | 88.05 | 86.06 | 87.33 | 691,879 | +1.63(+1.91%) |
Nov 10, 2015 | 85.06 | 85.81 | 84.00 | 85.69 | 511,144 | +0.58(+0.69%) |
Nov 09, 2015 | 86.39 | 86.51 | 84.77 | 85.11 | 635,142 | -1.46(-1.68%) |
Nov 06, 2015 | 87.48 | 90.36 | 85.72 | 86.57 | 714,124 | +0.17(+0.20%) |
Nov 05, 2015 | 86.81 | 87.23 | 86.12 | 86.39 | 452,747 | -0.17(-0.19%) |
Nov 04, 2015 | 87.02 | 88.25 | 86.27 | 86.56 | 420,100 | -0.84(-0.96%) |
Nov 03, 2015 | 86.47 | 87.95 | 86.20 | 87.40 | 348,319 | +0.50(+0.58%) |