Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.43 | 65.27 | 63.43 | 65.26 | 889,294 | +2.00(+3.16%) |
Jan 28, 2016 | 63.40 | 63.84 | 63.03 | 63.26 | 470,128 | +0.38(+0.60%) |
Jan 27, 2016 | 62.88 | 64.14 | 62.41 | 62.89 | 548,612 | -0.21(-0.34%) |
Jan 26, 2016 | 60.55 | 63.22 | 60.49 | 63.10 | 650,413 | +3.25(+5.43%) |
Jan 25, 2016 | 60.58 | 60.66 | 59.65 | 59.85 | 369,147 | -0.98(-1.60%) |
Jan 22, 2016 | 60.14 | 60.89 | 59.88 | 60.83 | 283,452 | +1.38(+2.32%) |
Jan 21, 2016 | 60.52 | 60.91 | 59.44 | 59.45 | 362,521 | -1.01(-1.67%) |
Jan 20, 2016 | 60.03 | 60.97 | 59.12 | 60.45 | 283,842 | -0.26(-0.43%) |
Jan 19, 2016 | 61.36 | 61.36 | 59.98 | 60.71 | 248,965 | +0.04(+0.07%) |
Jan 15, 2016 | 60.18 | 60.67 | 60.67 | 60.67 | 386,202 | -0.61(-0.99%) |
Jan 14, 2016 | 61.58 | 61.66 | 60.72 | 61.27 | 492,716 | -0.14(-0.23%) |
Jan 13, 2016 | 62.50 | 63.13 | 61.40 | 61.42 | 426,636 | -0.83(-1.33%) |
Jan 12, 2016 | 62.66 | 63.21 | 61.79 | 62.24 | 321,683 | +0.02(+0.03%) |
Jan 11, 2016 | 62.32 | 62.71 | 61.56 | 62.23 | 350,070 | -0.05(-0.09%) |
Jan 08, 2016 | 62.35 | 62.95 | 62.09 | 62.28 | 633,975 | +0.11(+0.17%) |
Jan 07, 2016 | 62.40 | 63.02 | 62.03 | 62.17 | 360,869 | -1.27(-1.99%) |
Jan 06, 2016 | 63.01 | 63.80 | 62.71 | 63.44 | 437,428 | -0.44(-0.68%) |
Jan 05, 2016 | 64.24 | 64.16 | 63.28 | 63.88 | 363,260 | -0.37(-0.57%) |
Jan 04, 2016 | 64.17 | 64.36 | 63.48 | 64.24 | 323,425 | -0.51(-0.78%) |
Dec 31, 2015 | 65.30 | 64.75 | 64.75 | 64.75 | 177,056 | -0.86(-1.32%) |
Dec 30, 2015 | 65.86 | 66.24 | 65.06 | 65.61 | 113,067 | -0.37(-0.57%) |
Dec 29, 2015 | 65.95 | 66.37 | 65.60 | 65.99 | 90,645 | +0.29(+0.45%) |
Dec 28, 2015 | 65.04 | 65.89 | 64.98 | 65.69 | 154,307 | +0.37(+0.56%) |
Dec 24, 2015 | 65.27 | 65.33 | 65.33 | 65.33 | 88,416 | -0.14(-0.22%) |
Dec 23, 2015 | 64.92 | 65.52 | 64.57 | 65.47 | 243,240 | +1.02(+1.59%) |
Dec 22, 2015 | 64.03 | 64.62 | 63.63 | 64.45 | 137,266 | +0.58(+0.91%) |
Dec 21, 2015 | 63.71 | 64.15 | 63.47 | 63.87 | 251,396 | +0.49(+0.77%) |
Dec 18, 2015 | 64.40 | 64.40 | 63.36 | 63.38 | 908,775 | -1.02(-1.59%) |
Dec 17, 2015 | 65.58 | 65.91 | 64.40 | 64.40 | 180,007 | -1.06(-1.62%) |
Dec 16, 2015 | 65.38 | 65.78 | 64.70 | 65.46 | 214,671 | +0.35(+0.53%) |
Dec 15, 2015 | 65.06 | 65.43 | 64.59 | 65.11 | 207,917 | +0.45(+0.70%) |
Dec 14, 2015 | 64.86 | 65.32 | 64.53 | 64.66 | 277,158 | -0.28(-0.43%) |
Dec 11, 2015 | 64.81 | 65.56 | 64.38 | 64.94 | 190,518 | -0.51(-0.78%) |
Dec 10, 2015 | 65.27 | 65.68 | 64.82 | 65.44 | 196,898 | +0.31(+0.48%) |
Dec 09, 2015 | 65.30 | 66.35 | 64.93 | 65.13 | 264,478 | -0.46(-0.71%) |
Dec 08, 2015 | 65.51 | 66.01 | 65.18 | 65.60 | 252,588 | -0.55(-0.84%) |
Dec 07, 2015 | 65.98 | 66.49 | 65.62 | 66.15 | 272,694 | -0.12(-0.17%) |
Dec 04, 2015 | 65.51 | 66.42 | 65.51 | 66.26 | 100,393 | +0.79(+1.21%) |
Dec 03, 2015 | 66.23 | 66.48 | 64.99 | 65.47 | 205,003 | -0.42(-0.64%) |
Dec 02, 2015 | 66.66 | 67.08 | 65.71 | 65.89 | 176,016 | -0.93(-1.39%) |
Dec 01, 2015 | 66.58 | 67.09 | 66.46 | 66.82 | 140,542 | +0.44(+0.66%) |
Nov 30, 2015 | 66.99 | 67.28 | 66.01 | 66.38 | 312,736 | -0.47(-0.71%) |
Nov 27, 2015 | 66.66 | 67.16 | 66.22 | 66.85 | 73,123 | +0.12(+0.19%) |
Nov 25, 2015 | 66.34 | 66.73 | 66.73 | 66.73 | 297,674 | +0.53(+0.79%) |
Nov 24, 2015 | 65.43 | 66.59 | 65.19 | 66.20 | 253,639 | +0.38(+0.58%) |
Nov 23, 2015 | 66.17 | 66.42 | 65.68 | 65.82 | 268,212 | -0.39(-0.59%) |
Nov 20, 2015 | 65.90 | 66.44 | 65.70 | 66.21 | 176,580 | +0.54(+0.83%) |
Nov 19, 2015 | 65.35 | 65.76 | 64.84 | 65.67 | 155,462 | +0.22(+0.34%) |
Nov 18, 2015 | 64.37 | 65.52 | 64.10 | 65.44 | 203,479 | +1.30(+2.03%) |
Nov 17, 2015 | 64.43 | 64.95 | 63.98 | 64.14 | 193,736 | -0.12(-0.18%) |
Nov 16, 2015 | 64.05 | 64.33 | 63.41 | 64.26 | 220,649 | +0.52(+0.81%) |
Nov 13, 2015 | 62.99 | 63.90 | 62.89 | 63.74 | 605,687 | +0.64(+1.02%) |
Nov 12, 2015 | 64.61 | 64.98 | 63.07 | 63.10 | 342,516 | -2.01(-3.09%) |
Nov 11, 2015 | 65.35 | 65.61 | 64.98 | 65.11 | 172,655 | +0.02(+0.03%) |
Nov 10, 2015 | 64.54 | 65.10 | 64.06 | 65.10 | 329,630 | +0.53(+0.81%) |
Nov 09, 2015 | 65.11 | 65.43 | 64.01 | 64.57 | 293,897 | -0.72(-1.11%) |
Nov 06, 2015 | 65.49 | 65.49 | 64.78 | 65.29 | 323,556 | -0.17(-0.26%) |
Nov 05, 2015 | 65.35 | 65.76 | 65.05 | 65.46 | 252,829 | +0.20(+0.30%) |
Nov 04, 2015 | 66.62 | 66.62 | 65.11 | 65.27 | 476,787 | -1.36(-2.05%) |
Nov 03, 2015 | 67.54 | 67.70 | 66.55 | 66.63 | 327,640 | -0.86(-1.27%) |