Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.99 | 67.29 | 64.99 | 67.26 | 1,663,804 | +2.27(+3.49%) |
Jan 28, 2016 | 65.12 | 65.63 | 64.01 | 64.99 | 1,010,193 | +0.26(+0.40%) |
Jan 27, 2016 | 66.13 | 66.88 | 64.37 | 64.73 | 1,392,383 | -1.31(-1.99%) |
Jan 26, 2016 | 63.75 | 66.47 | 63.75 | 66.05 | 1,789,932 | +2.37(+3.72%) |
Jan 25, 2016 | 63.55 | 64.64 | 62.93 | 63.68 | 1,922,441 | +0.56(+0.89%) |
Jan 22, 2016 | 62.62 | 63.80 | 62.42 | 63.12 | 1,825,661 | +1.14(+1.84%) |
Jan 21, 2016 | 62.90 | 63.50 | 61.07 | 61.98 | 2,861,690 | +1.18(+1.93%) |
Jan 20, 2016 | 59.55 | 61.27 | 59.20 | 60.80 | 2,185,768 | +0.42(+0.69%) |
Jan 19, 2016 | 61.09 | 61.30 | 59.71 | 60.39 | 1,323,573 | +0.07(+0.12%) |
Jan 15, 2016 | 59.23 | 60.31 | 60.31 | 60.31 | 2,207,024 | -0.34(-0.56%) |
Jan 14, 2016 | 61.29 | 61.76 | 59.77 | 60.66 | 2,399,508 | -0.16(-0.26%) |
Jan 13, 2016 | 62.82 | 65.22 | 60.52 | 60.81 | 1,546,275 | -1.83(-2.92%) |
Jan 12, 2016 | 63.92 | 65.15 | 62.32 | 62.64 | 2,049,620 | +0.33(+0.53%) |
Jan 11, 2016 | 63.72 | 64.23 | 61.96 | 62.31 | 1,468,073 | -0.78(-1.23%) |
Jan 08, 2016 | 63.82 | 64.31 | 62.96 | 63.09 | 876,315 | -0.68(-1.06%) |
Jan 07, 2016 | 64.64 | 64.70 | 63.30 | 63.76 | 911,448 | -1.85(-2.82%) |
Jan 06, 2016 | 65.68 | 66.36 | 65.21 | 65.61 | 644,317 | -1.05(-1.58%) |
Jan 05, 2016 | 66.01 | 66.75 | 65.76 | 66.67 | 1,080,088 | +0.68(+1.04%) |
Jan 04, 2016 | 66.47 | 66.87 | 65.30 | 65.98 | 894,298 | -1.89(-2.78%) |
Dec 31, 2015 | 67.38 | 67.87 | 67.87 | 67.87 | 632,740 | +0.31(+0.45%) |
Dec 30, 2015 | 67.91 | 67.91 | 67.30 | 67.57 | 386,027 | -0.44(-0.65%) |
Dec 29, 2015 | 67.80 | 68.07 | 67.24 | 68.01 | 439,628 | +0.58(+0.86%) |
Dec 28, 2015 | 67.17 | 67.79 | 66.46 | 67.43 | 405,603 | -0.08(-0.12%) |
Dec 24, 2015 | 67.07 | 67.51 | 67.51 | 67.51 | 291,726 | +0.28(+0.41%) |
Dec 23, 2015 | 67.26 | 67.77 | 66.45 | 67.23 | 475,082 | +0.46(+0.69%) |
Dec 22, 2015 | 66.13 | 66.85 | 65.60 | 66.77 | 455,709 | +1.02(+1.55%) |
Dec 21, 2015 | 65.45 | 66.36 | 65.34 | 65.75 | 784,300 | +0.42(+0.64%) |
Dec 18, 2015 | 66.29 | 66.84 | 64.48 | 65.34 | 2,852,579 | -1.81(-2.70%) |
Dec 17, 2015 | 68.66 | 69.36 | 67.00 | 67.15 | 938,728 | -1.30(-1.91%) |
Dec 16, 2015 | 67.89 | 68.52 | 66.87 | 68.45 | 960,963 | +0.95(+1.41%) |
Dec 15, 2015 | 68.51 | 69.15 | 67.35 | 67.50 | 1,120,867 | -0.56(-0.82%) |
Dec 14, 2015 | 67.97 | 68.11 | 66.85 | 68.06 | 703,159 | +0.36(+0.53%) |
Dec 11, 2015 | 67.57 | 68.13 | 67.26 | 67.70 | 781,458 | -0.57(-0.84%) |
Dec 10, 2015 | 68.44 | 69.21 | 68.03 | 68.27 | 939,522 | -0.39(-0.57%) |
Dec 09, 2015 | 67.48 | 69.10 | 67.44 | 68.66 | 1,194,655 | +0.47(+0.69%) |
Dec 08, 2015 | 69.31 | 69.50 | 68.02 | 68.19 | 727,505 | -1.85(-2.64%) |
Dec 07, 2015 | 71.85 | 72.05 | 69.71 | 70.04 | 744,629 | -1.79(-2.49%) |
Dec 04, 2015 | 71.09 | 72.64 | 70.46 | 71.82 | 1,348,567 | +0.57(+0.81%) |
Dec 03, 2015 | 72.16 | 72.19 | 70.70 | 71.25 | 1,587,324 | -0.93(-1.28%) |
Dec 02, 2015 | 72.92 | 73.76 | 71.65 | 72.17 | 1,340,574 | -1.13(-1.54%) |
Dec 01, 2015 | 72.48 | 73.39 | 71.89 | 73.30 | 714,227 | +0.92(+1.27%) |
Nov 30, 2015 | 73.32 | 73.67 | 72.28 | 72.39 | 1,184,133 | -0.70(-0.96%) |
Nov 27, 2015 | 72.12 | 73.22 | 72.02 | 73.09 | 333,937 | +0.86(+1.19%) |
Nov 25, 2015 | 71.86 | 72.23 | 72.23 | 72.23 | 513,412 | +0.67(+0.93%) |
Nov 24, 2015 | 70.96 | 71.75 | 70.74 | 71.56 | 474,944 | +0.08(+0.12%) |
Nov 23, 2015 | 71.39 | 71.92 | 71.19 | 71.48 | 494,127 | -0.19(-0.27%) |
Nov 20, 2015 | 72.15 | 72.61 | 70.02 | 71.67 | 541,386 | -0.12(-0.17%) |
Nov 19, 2015 | 71.78 | 72.37 | 71.28 | 71.79 | 685,752 | +0.06(+0.08%) |
Nov 18, 2015 | 70.45 | 71.76 | 69.47 | 71.74 | 1,078,671 | +1.53(+2.17%) |
Nov 17, 2015 | 69.51 | 70.83 | 69.11 | 70.21 | 803,146 | +0.74(+1.07%) |
Nov 16, 2015 | 68.30 | 69.53 | 67.83 | 69.47 | 923,360 | +0.87(+1.27%) |
Nov 13, 2015 | 68.52 | 69.18 | 68.20 | 68.60 | 1,040,521 | +0.06(+0.08%) |
Nov 12, 2015 | 68.77 | 69.20 | 68.37 | 68.55 | 1,099,709 | -0.59(-0.86%) |
Nov 11, 2015 | 70.29 | 70.30 | 68.85 | 69.14 | 1,207,002 | -0.80(-1.14%) |
Nov 10, 2015 | 70.30 | 71.39 | 68.93 | 69.93 | 2,140,984 | +0.63(+0.91%) |
Nov 09, 2015 | 70.48 | 71.03 | 68.46 | 69.31 | 1,430,830 | -1.55(-2.18%) |
Nov 06, 2015 | 68.97 | 70.90 | 68.85 | 70.85 | 1,856,365 | +1.55(+2.23%) |
Nov 05, 2015 | 69.94 | 70.32 | 69.15 | 69.31 | 660,929 | -0.48(-0.69%) |
Nov 04, 2015 | 70.30 | 70.30 | 69.33 | 69.79 | 691,596 | -0.25(-0.36%) |
Nov 03, 2015 | 70.41 | 70.73 | 69.94 | 70.04 | 1,040,449 | -0.64(-0.90%) |