Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.20 | 69.21 | 67.16 | 69.21 | 56,616 | +2.37(+3.55%) |
Jan 28, 2016 | 67.59 | 67.84 | 66.49 | 66.83 | 73,416 | -0.10(-0.14%) |
Jan 27, 2016 | 66.84 | 68.29 | 66.53 | 66.93 | 127,820 | -0.04(-0.06%) |
Jan 26, 2016 | 66.05 | 67.14 | 66.02 | 66.97 | 192,966 | +1.23(+1.87%) |
Jan 25, 2016 | 67.28 | 67.46 | 65.71 | 65.74 | 2,316,561 | -1.88(-2.78%) |
Jan 22, 2016 | 67.50 | 67.79 | 67.14 | 67.62 | 82,457 | +1.14(+1.72%) |
Jan 21, 2016 | 66.97 | 67.84 | 66.33 | 66.48 | 88,422 | -0.38(-0.57%) |
Jan 20, 2016 | 66.49 | 67.54 | 65.30 | 66.86 | 189,566 | -1.15(-1.69%) |
Jan 19, 2016 | 69.34 | 69.46 | 67.52 | 68.01 | 233,925 | -0.44(-0.65%) |
Jan 15, 2016 | 68.31 | 68.45 | 68.45 | 68.45 | 234,195 | -1.93(-2.74%) |
Jan 14, 2016 | 69.94 | 70.91 | 69.00 | 70.38 | 136,764 | +0.84(+1.21%) |
Jan 13, 2016 | 72.38 | 72.53 | 69.29 | 69.54 | 507,802 | -2.39(-3.32%) |
Jan 12, 2016 | 72.18 | 72.31 | 70.90 | 71.93 | 100,103 | +0.52(+0.73%) |
Jan 11, 2016 | 71.43 | 71.60 | 70.46 | 71.41 | 117,367 | +0.36(+0.51%) |
Jan 08, 2016 | 73.28 | 73.28 | 70.94 | 71.05 | 147,193 | -1.34(-1.85%) |
Jan 07, 2016 | 73.23 | 73.72 | 72.17 | 72.39 | 155,768 | -2.33(-3.12%) |
Jan 06, 2016 | 74.92 | 75.39 | 74.44 | 74.72 | 172,344 | -1.33(-1.75%) |
Jan 05, 2016 | 76.34 | 76.56 | 75.49 | 76.06 | 88,121 | -0.10(-0.14%) |
Jan 04, 2016 | 76.39 | 76.39 | 75.36 | 76.16 | 78,322 | -1.79(-2.30%) |
Dec 31, 2015 | 78.31 | 77.96 | 77.96 | 77.96 | 131,698 | -0.74(-0.94%) |
Dec 30, 2015 | 79.28 | 79.28 | 78.66 | 78.69 | 156,187 | -0.75(-0.94%) |
Dec 29, 2015 | 79.10 | 79.57 | 79.04 | 79.44 | 80,192 | +0.81(+1.02%) |
Dec 28, 2015 | 78.56 | 78.64 | 77.95 | 78.63 | 73,960 | -0.28(-0.35%) |
Dec 24, 2015 | 78.92 | 78.91 | 78.91 | 78.91 | 64,406 | +0.01(+0.01%) |
Dec 23, 2015 | 78.32 | 78.94 | 78.14 | 78.90 | 55,291 | +1.11(+1.43%) |
Dec 22, 2015 | 77.61 | 77.94 | 76.88 | 77.79 | 55,621 | +0.52(+0.67%) |
Dec 21, 2015 | 77.20 | 77.48 | 76.62 | 77.27 | 35,968 | +0.67(+0.88%) |
Dec 18, 2015 | 78.14 | 78.18 | 76.56 | 76.60 | 136,431 | -2.07(-2.63%) |
Dec 17, 2015 | 80.32 | 80.32 | 78.67 | 78.67 | 349,640 | -1.32(-1.65%) |
Dec 16, 2015 | 79.44 | 80.17 | 78.46 | 79.99 | 114,738 | +1.28(+1.62%) |
Dec 15, 2015 | 77.51 | 78.97 | 77.51 | 78.71 | 60,150 | +2.06(+2.69%) |
Dec 14, 2015 | 76.65 | 77.27 | 75.76 | 76.65 | 241,844 | +0.01(+0.01%) |
Dec 11, 2015 | 77.66 | 77.81 | 76.36 | 76.64 | 154,227 | -2.18(-2.77%) |
Dec 10, 2015 | 78.55 | 79.59 | 78.31 | 78.82 | 46,735 | +0.36(+0.46%) |
Dec 09, 2015 | 79.09 | 80.01 | 78.08 | 78.46 | 121,485 | -1.04(-1.30%) |
Dec 08, 2015 | 79.83 | 80.21 | 79.28 | 79.50 | 75,588 | -1.15(-1.42%) |
Dec 07, 2015 | 81.40 | 81.40 | 80.20 | 80.65 | 138,348 | -0.90(-1.10%) |
Dec 04, 2015 | 79.75 | 81.72 | 79.75 | 81.54 | 53,098 | +2.11(+2.65%) |
Dec 03, 2015 | 81.03 | 81.03 | 79.23 | 79.44 | 70,071 | -1.16(-1.45%) |
Dec 02, 2015 | 81.71 | 81.72 | 80.53 | 80.60 | 122,976 | -0.95(-1.16%) |
Dec 01, 2015 | 81.07 | 81.62 | 80.82 | 81.55 | 119,805 | +0.76(+0.94%) |
Nov 30, 2015 | 81.01 | 81.15 | 80.71 | 80.79 | 118,672 | -0.16(-0.19%) |
Nov 27, 2015 | 80.71 | 80.96 | 80.44 | 80.95 | 17,394 | +0.27(+0.33%) |
Nov 25, 2015 | 80.82 | 80.68 | 80.68 | 80.68 | 35,582 | +0.04(+0.05%) |
Nov 24, 2015 | 80.42 | 80.90 | 79.93 | 80.64 | 69,948 | -0.19(-0.23%) |
Nov 23, 2015 | 81.21 | 81.36 | 80.77 | 80.83 | 39,599 | -0.29(-0.36%) |
Nov 20, 2015 | 81.65 | 81.65 | 81.00 | 81.12 | 124,801 | -0.09(-0.12%) |
Nov 19, 2015 | 81.26 | 81.41 | 80.73 | 81.21 | 43,943 | -0.01(-0.01%) |
Nov 18, 2015 | 79.99 | 81.25 | 79.95 | 81.22 | 49,490 | +1.54(+1.93%) |
Nov 17, 2015 | 80.20 | 80.48 | 79.62 | 79.69 | 172,069 | -0.19(-0.24%) |
Nov 16, 2015 | 78.67 | 79.88 | 78.44 | 79.88 | 154,935 | +0.92(+1.17%) |
Nov 13, 2015 | 79.53 | 79.73 | 78.75 | 78.95 | 41,465 | -0.75(-0.94%) |
Nov 12, 2015 | 80.90 | 80.90 | 79.69 | 79.70 | 82,183 | -1.46(-1.80%) |
Nov 11, 2015 | 81.84 | 81.84 | 81.09 | 81.16 | 73,812 | -0.28(-0.35%) |
Nov 10, 2015 | 81.03 | 81.52 | 80.65 | 81.45 | 53,601 | +0.26(+0.32%) |
Nov 09, 2015 | 82.18 | 82.18 | 80.78 | 81.19 | 1,134,902 | -0.80(-0.98%) |
Nov 06, 2015 | 82.00 | 82.48 | 81.65 | 81.99 | 117,969 | +1.63(+2.03%) |
Nov 05, 2015 | 79.64 | 80.50 | 79.64 | 80.36 | 74,876 | +0.79(+1.00%) |
Nov 04, 2015 | 80.00 | 80.10 | 79.57 | 79.57 | 62,968 | -0.13(-0.16%) |
Nov 03, 2015 | 79.16 | 80.05 | 78.95 | 79.70 | 43,075 | +0.42(+0.53%) |