Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 62.23 | 63.74 | 62.23 | 63.57 | 101,860 | +1.44(+2.33%) |
Jan 28, 2016 | 62.97 | 63.46 | 61.65 | 62.12 | 61,753 | -0.78(-1.24%) |
Jan 27, 2016 | 61.15 | 63.23 | 61.01 | 62.90 | 114,496 | +1.57(+2.57%) |
Jan 26, 2016 | 59.95 | 61.53 | 59.36 | 61.33 | 105,175 | +1.73(+2.91%) |
Jan 25, 2016 | 59.15 | 60.63 | 58.55 | 59.60 | 90,216 | +0.48(+0.82%) |
Jan 22, 2016 | 59.79 | 59.97 | 58.92 | 59.11 | 140,840 | +1.03(+1.77%) |
Jan 21, 2016 | 58.81 | 59.44 | 57.98 | 58.09 | 89,068 | -0.93(-1.58%) |
Jan 20, 2016 | 59.25 | 59.50 | 58.35 | 59.02 | 106,875 | -0.72(-1.20%) |
Jan 19, 2016 | 60.97 | 60.97 | 59.05 | 59.73 | 82,817 | -0.25(-0.42%) |
Jan 15, 2016 | 60.18 | 59.98 | 59.98 | 59.98 | 99,151 | -1.52(-2.47%) |
Jan 14, 2016 | 61.66 | 62.34 | 60.79 | 61.50 | 60,289 | -0.36(-0.59%) |
Jan 13, 2016 | 61.29 | 62.65 | 61.00 | 61.87 | 113,950 | +0.90(+1.48%) |
Jan 12, 2016 | 61.04 | 61.61 | 60.76 | 60.97 | 84,884 | -0.08(-0.14%) |
Jan 11, 2016 | 60.56 | 61.66 | 60.56 | 61.05 | 146,414 | +0.49(+0.81%) |
Jan 08, 2016 | 60.71 | 61.07 | 60.23 | 60.56 | 315,591 | +0.72(+1.20%) |
Jan 07, 2016 | 62.37 | 62.57 | 59.83 | 59.84 | 160,080 | -3.45(-5.45%) |
Jan 06, 2016 | 62.80 | 64.17 | 62.78 | 63.29 | 92,674 | -1.15(-1.78%) |
Jan 05, 2016 | 64.89 | 65.31 | 64.20 | 64.44 | 83,660 | -0.37(-0.57%) |
Jan 04, 2016 | 65.54 | 65.54 | 64.26 | 64.81 | 93,169 | -1.97(-2.95%) |
Dec 31, 2015 | 66.84 | 66.78 | 66.78 | 66.78 | 57,375 | -0.14(-0.21%) |
Dec 30, 2015 | 68.07 | 68.07 | 66.75 | 66.92 | 62,623 | -1.60(-2.34%) |
Dec 29, 2015 | 68.75 | 69.45 | 68.33 | 68.52 | 28,044 | -0.05(-0.07%) |
Dec 28, 2015 | 68.75 | 69.43 | 68.08 | 68.57 | 44,654 | -0.51(-0.74%) |
Dec 24, 2015 | 69.75 | 69.08 | 69.08 | 69.08 | 19,698 | -0.94(-1.34%) |
Dec 23, 2015 | 70.32 | 70.47 | 69.25 | 70.02 | 30,558 | -0.11(-0.15%) |
Dec 22, 2015 | 68.36 | 70.47 | 68.36 | 70.13 | 131,106 | +2.23(+3.29%) |
Dec 21, 2015 | 70.90 | 70.90 | 67.83 | 67.90 | 120,965 | -2.70(-3.83%) |
Dec 18, 2015 | 71.78 | 71.83 | 70.38 | 70.60 | 126,240 | -1.10(-1.54%) |
Dec 17, 2015 | 69.77 | 72.34 | 69.77 | 71.70 | 81,537 | +1.85(+2.64%) |
Dec 16, 2015 | 69.75 | 70.42 | 69.65 | 69.85 | 53,889 | +0.20(+0.29%) |
Dec 15, 2015 | 67.32 | 69.90 | 67.32 | 69.65 | 114,995 | +2.44(+3.64%) |
Dec 14, 2015 | 65.62 | 67.41 | 65.13 | 67.21 | 63,598 | +1.61(+2.46%) |
Dec 11, 2015 | 67.21 | 67.35 | 65.21 | 65.60 | 96,749 | -2.41(-3.55%) |
Dec 10, 2015 | 71.00 | 71.00 | 67.93 | 68.01 | 60,622 | -2.53(-3.58%) |
Dec 09, 2015 | 69.64 | 71.29 | 69.55 | 70.54 | 57,999 | +0.74(+1.06%) |
Dec 08, 2015 | 66.98 | 69.95 | 66.50 | 69.79 | 111,244 | +2.44(+3.63%) |
Dec 07, 2015 | 66.50 | 67.49 | 66.21 | 67.35 | 141,286 | +0.56(+0.84%) |
Dec 04, 2015 | 66.75 | 67.71 | 66.59 | 66.79 | 84,510 | +0.23(+0.34%) |
Dec 03, 2015 | 68.61 | 69.32 | 66.48 | 66.56 | 45,751 | -2.13(-3.11%) |
Dec 02, 2015 | 70.33 | 70.33 | 68.46 | 68.70 | 80,847 | -1.60(-2.28%) |
Dec 01, 2015 | 69.02 | 70.59 | 68.94 | 70.30 | 62,247 | +1.59(+2.31%) |
Nov 30, 2015 | 70.76 | 71.07 | 68.70 | 68.71 | 69,451 | -2.27(-3.20%) |
Nov 27, 2015 | 70.51 | 71.61 | 70.51 | 70.98 | 32,667 | +0.23(+0.33%) |
Nov 25, 2015 | 71.58 | 70.75 | 70.75 | 70.75 | 93,202 | -0.92(-1.29%) |
Nov 24, 2015 | 72.62 | 72.83 | 71.52 | 71.67 | 95,801 | -1.17(-1.61%) |
Nov 23, 2015 | 73.02 | 73.19 | 72.56 | 72.84 | 103,830 | -0.21(-0.29%) |
Nov 20, 2015 | 71.82 | 73.41 | 71.82 | 73.05 | 97,606 | +1.61(+2.26%) |
Nov 19, 2015 | 71.62 | 72.78 | 71.34 | 71.44 | 72,121 | -0.10(-0.14%) |
Nov 18, 2015 | 70.83 | 72.01 | 70.01 | 71.54 | 108,956 | +1.02(+1.45%) |
Nov 17, 2015 | 69.73 | 70.91 | 69.59 | 70.52 | 145,914 | +0.89(+1.28%) |
Nov 16, 2015 | 69.73 | 70.13 | 69.08 | 69.63 | 52,754 | -0.28(-0.40%) |
Nov 13, 2015 | 69.51 | 70.26 | 68.71 | 69.91 | 161,069 | +0.21(+0.30%) |
Nov 12, 2015 | 69.97 | 70.87 | 69.15 | 69.70 | 50,123 | -1.01(-1.42%) |
Nov 11, 2015 | 69.29 | 70.76 | 69.29 | 70.70 | 38,330 | +1.11(+1.60%) |
Nov 10, 2015 | 69.61 | 70.04 | 68.46 | 69.59 | 64,439 | -0.19(-0.27%) |
Nov 09, 2015 | 69.82 | 70.71 | 69.21 | 69.78 | 136,024 | -0.21(-0.30%) |
Nov 06, 2015 | 70.91 | 70.91 | 69.09 | 69.99 | 55,049 | -1.67(-2.33%) |
Nov 05, 2015 | 71.08 | 71.75 | 70.60 | 71.66 | 79,845 | +0.81(+1.14%) |
Nov 04, 2015 | 69.96 | 70.93 | 69.69 | 70.86 | 135,040 | +1.00(+1.44%) |
Nov 03, 2015 | 67.67 | 70.30 | 67.49 | 69.85 | 144,303 | +2.04(+3.00%) |