Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.97 | 67.82 | 66.40 | 67.39 | 1,812,796 | +1.00(+1.51%) |
Jan 28, 2016 | 66.03 | 67.33 | 65.98 | 66.39 | 1,288,986 | +0.45(+0.68%) |
Jan 27, 2016 | 66.92 | 66.98 | 65.58 | 65.94 | 1,306,268 | -1.28(-1.90%) |
Jan 26, 2016 | 65.46 | 67.62 | 65.27 | 67.22 | 1,980,532 | +2.13(+3.26%) |
Jan 25, 2016 | 65.20 | 66.13 | 64.86 | 65.10 | 1,534,459 | +0.19(+0.29%) |
Jan 22, 2016 | 64.06 | 65.39 | 63.57 | 64.91 | 1,201,383 | +1.95(+3.10%) |
Jan 21, 2016 | 63.23 | 63.94 | 62.81 | 62.96 | 1,915,873 | -0.10(-0.15%) |
Jan 20, 2016 | 65.42 | 65.66 | 62.09 | 63.05 | 2,907,794 | -2.71(-4.12%) |
Jan 19, 2016 | 64.73 | 66.06 | 64.48 | 65.77 | 2,492,840 | +1.84(+2.87%) |
Jan 15, 2016 | 63.89 | 63.93 | 63.93 | 63.93 | 30,948,882 | -0.88(-1.36%) |
Jan 14, 2016 | 67.21 | 67.24 | 62.91 | 64.81 | 5,327,335 | -1.73(-2.60%) |
Jan 13, 2016 | 67.76 | 68.36 | 66.53 | 66.55 | 1,530,905 | -0.71(-1.06%) |
Jan 12, 2016 | 67.96 | 68.22 | 67.00 | 67.26 | 1,471,244 | -0.22(-0.33%) |
Jan 11, 2016 | 67.07 | 68.34 | 67.07 | 67.48 | 1,603,301 | +0.67(+1.00%) |
Jan 08, 2016 | 67.22 | 68.00 | 66.73 | 66.81 | 942,267 | -0.20(-0.30%) |
Jan 07, 2016 | 66.78 | 67.44 | 66.52 | 67.01 | 1,241,734 | -0.72(-1.06%) |
Jan 06, 2016 | 66.65 | 68.31 | 66.51 | 67.73 | 1,481,374 | +0.56(+0.83%) |
Jan 05, 2016 | 65.26 | 67.47 | 65.25 | 67.18 | 1,167,148 | +1.92(+2.94%) |
Jan 04, 2016 | 65.19 | 65.70 | 64.74 | 65.26 | 1,316,868 | -0.29(-0.44%) |
Dec 31, 2015 | 66.48 | 65.55 | 65.55 | 65.55 | 797,191 | -0.93(-1.40%) |
Dec 30, 2015 | 66.89 | 67.31 | 66.45 | 66.48 | 565,546 | -0.56(-0.84%) |
Dec 29, 2015 | 66.49 | 67.18 | 66.47 | 67.04 | 701,226 | +0.86(+1.30%) |
Dec 28, 2015 | 65.53 | 66.19 | 65.39 | 66.18 | 1,042,529 | +0.62(+0.94%) |
Dec 24, 2015 | 65.65 | 65.56 | 65.56 | 65.56 | 475,165 | +0.01(+0.02%) |
Dec 23, 2015 | 66.17 | 66.24 | 65.30 | 65.55 | 1,380,548 | -0.61(-0.92%) |
Dec 22, 2015 | 66.56 | 66.86 | 66.01 | 66.16 | 1,011,808 | -0.04(-0.07%) |
Dec 21, 2015 | 66.27 | 66.80 | 65.84 | 66.20 | 1,477,637 | +1.06(+1.63%) |
Dec 18, 2015 | 65.44 | 65.79 | 65.04 | 65.14 | 4,915,125 | -0.53(-0.81%) |
Dec 17, 2015 | 66.14 | 66.36 | 65.66 | 65.68 | 1,057,264 | -0.22(-0.34%) |
Dec 16, 2015 | 65.05 | 66.12 | 64.84 | 65.90 | 893,156 | +1.25(+1.93%) |
Dec 15, 2015 | 64.58 | 64.94 | 64.33 | 64.65 | 1,798,335 | +0.59(+0.93%) |
Dec 14, 2015 | 63.30 | 64.20 | 62.83 | 64.06 | 1,447,859 | +0.69(+1.09%) |
Dec 11, 2015 | 62.57 | 63.60 | 62.34 | 63.36 | 1,355,100 | +0.70(+1.11%) |
Dec 10, 2015 | 63.54 | 63.76 | 62.47 | 62.67 | 1,223,566 | -0.52(-0.82%) |
Dec 09, 2015 | 63.77 | 64.33 | 63.05 | 63.18 | 854,605 | -0.69(-1.07%) |
Dec 08, 2015 | 63.56 | 64.19 | 63.12 | 63.87 | 950,017 | +0.22(+0.35%) |
Dec 07, 2015 | 63.86 | 64.47 | 63.33 | 63.65 | 1,232,191 | +0.34(+0.54%) |
Dec 04, 2015 | 62.17 | 63.54 | 62.16 | 63.31 | 1,015,718 | +1.06(+1.70%) |
Dec 03, 2015 | 62.73 | 63.09 | 62.04 | 62.25 | 1,442,086 | -0.52(-0.83%) |
Dec 02, 2015 | 62.87 | 63.40 | 62.73 | 62.78 | 1,351,672 | -0.47(-0.75%) |
Dec 01, 2015 | 61.94 | 63.25 | 61.80 | 63.25 | 1,451,505 | +1.45(+2.34%) |
Nov 30, 2015 | 62.22 | 62.60 | 61.74 | 61.80 | 2,143,891 | -0.13(-0.21%) |
Nov 27, 2015 | 61.52 | 62.42 | 61.48 | 61.94 | 496,114 | +0.36(+0.59%) |
Nov 25, 2015 | 61.13 | 61.57 | 61.57 | 61.57 | 785,694 | +0.75(+1.23%) |
Nov 24, 2015 | 60.78 | 61.16 | 60.20 | 60.83 | 963,499 | -0.26(-0.42%) |
Nov 23, 2015 | 61.07 | 61.66 | 60.89 | 61.09 | 725,485 | -0.12(-0.19%) |
Nov 20, 2015 | 60.01 | 61.29 | 59.82 | 61.21 | 1,082,597 | +1.45(+2.43%) |
Nov 19, 2015 | 59.77 | 60.30 | 59.43 | 59.75 | 792,647 | +0.04(+0.06%) |
Nov 18, 2015 | 59.99 | 60.16 | 58.95 | 59.71 | 1,004,528 | -0.30(-0.49%) |
Nov 17, 2015 | 58.78 | 60.48 | 58.59 | 60.01 | 1,199,609 | +1.44(+2.46%) |
Nov 16, 2015 | 58.12 | 58.64 | 57.83 | 58.57 | 723,895 | +0.37(+0.63%) |
Nov 13, 2015 | 59.00 | 59.24 | 57.77 | 58.20 | 1,474,660 | -0.16(-0.27%) |
Nov 12, 2015 | 57.58 | 58.42 | 57.40 | 58.36 | 1,705,271 | +0.65(+1.13%) |
Nov 11, 2015 | 56.46 | 57.82 | 56.45 | 57.71 | 968,985 | +0.69(+1.22%) |
Nov 10, 2015 | 56.11 | 57.15 | 56.08 | 57.01 | 1,799,086 | +0.74(+1.31%) |
Nov 09, 2015 | 57.13 | 57.18 | 55.91 | 56.28 | 1,088,699 | -0.92(-1.61%) |
Nov 06, 2015 | 57.85 | 58.39 | 56.82 | 57.20 | 984,796 | -1.20(-2.05%) |
Nov 05, 2015 | 58.42 | 58.68 | 58.08 | 58.39 | 772,590 | -0.01(-0.03%) |
Nov 04, 2015 | 58.42 | 58.74 | 58.14 | 58.41 | 1,071,850 | +0.00(+0.00%) |
Nov 03, 2015 | 59.34 | 59.42 | 58.05 | 58.41 | 1,209,653 | -0.97(-1.64%) |