Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.00 | 65.10 | 62.52 | 65.10 | 1,552,627 | +1.69(+2.67%) |
Jan 28, 2016 | 64.57 | 64.75 | 62.17 | 63.40 | 1,578,047 | -1.34(-2.07%) |
Jan 27, 2016 | 66.08 | 67.18 | 64.19 | 64.74 | 1,629,834 | -1.21(-1.84%) |
Jan 26, 2016 | 64.87 | 65.98 | 63.68 | 65.96 | 1,546,574 | +1.42(+2.21%) |
Jan 25, 2016 | 67.53 | 68.23 | 64.33 | 64.53 | 1,840,486 | -2.84(-4.21%) |
Jan 22, 2016 | 68.78 | 68.78 | 66.39 | 67.37 | 2,298,936 | +0.23(+0.34%) |
Jan 21, 2016 | 63.44 | 67.31 | 62.74 | 67.14 | 3,956,422 | +5.04(+8.11%) |
Jan 20, 2016 | 61.70 | 63.65 | 59.34 | 62.10 | 3,015,588 | +0.10(+0.16%) |
Jan 19, 2016 | 64.19 | 64.49 | 61.62 | 62.00 | 2,383,800 | -1.55(-2.44%) |
Jan 15, 2016 | 62.56 | 63.55 | 63.55 | 63.55 | 2,217,996 | -0.02(-0.03%) |
Jan 14, 2016 | 62.26 | 64.63 | 61.11 | 63.57 | 1,618,480 | +1.01(+1.61%) |
Jan 13, 2016 | 65.77 | 66.05 | 62.18 | 62.56 | 1,643,160 | -3.13(-4.76%) |
Jan 12, 2016 | 65.80 | 66.46 | 64.22 | 65.69 | 1,475,236 | +0.34(+0.52%) |
Jan 11, 2016 | 65.34 | 66.37 | 63.90 | 65.35 | 2,130,392 | +0.27(+0.41%) |
Jan 08, 2016 | 69.25 | 69.25 | 64.96 | 65.08 | 2,945,365 | -3.34(-4.88%) |
Jan 07, 2016 | 70.80 | 71.37 | 67.39 | 68.42 | 1,943,573 | -3.89(-5.38%) |
Jan 06, 2016 | 70.76 | 72.35 | 70.55 | 72.31 | 1,500,132 | +1.03(+1.44%) |
Jan 05, 2016 | 72.49 | 73.21 | 70.79 | 71.28 | 1,673,124 | -1.21(-1.67%) |
Jan 04, 2016 | 73.20 | 73.32 | 71.50 | 72.49 | 1,558,763 | -1.95(-2.62%) |
Dec 31, 2015 | 74.90 | 74.44 | 74.44 | 74.44 | 884,105 | -0.86(-1.14%) |
Dec 30, 2015 | 76.53 | 76.53 | 75.18 | 75.30 | 648,573 | -1.23(-1.61%) |
Dec 29, 2015 | 76.33 | 77.00 | 76.11 | 76.53 | 663,989 | +0.32(+0.42%) |
Dec 28, 2015 | 75.94 | 76.63 | 74.93 | 76.21 | 655,979 | +0.28(+0.37%) |
Dec 24, 2015 | 75.92 | 75.93 | 75.93 | 75.93 | 418,747 | -0.04(-0.05%) |
Dec 23, 2015 | 75.45 | 76.49 | 74.30 | 75.97 | 981,252 | +0.41(+0.54%) |
Dec 22, 2015 | 75.62 | 75.79 | 73.62 | 75.56 | 1,513,415 | -0.72(-0.95%) |
Dec 21, 2015 | 74.70 | 76.63 | 74.70 | 76.28 | 1,221,721 | +2.36(+3.19%) |
Dec 18, 2015 | 74.87 | 76.09 | 73.89 | 73.93 | 1,532,593 | -1.09(-1.45%) |
Dec 17, 2015 | 76.55 | 77.90 | 74.90 | 75.02 | 1,136,483 | -1.50(-1.96%) |
Dec 16, 2015 | 76.37 | 76.79 | 74.90 | 76.52 | 1,184,327 | +0.57(+0.75%) |
Dec 15, 2015 | 76.36 | 76.62 | 75.42 | 75.94 | 1,294,457 | -0.02(-0.02%) |
Dec 14, 2015 | 76.74 | 77.05 | 74.77 | 75.96 | 1,295,415 | -0.57(-0.75%) |
Dec 11, 2015 | 77.21 | 77.21 | 75.78 | 76.53 | 1,665,389 | -1.47(-1.88%) |
Dec 10, 2015 | 78.09 | 79.06 | 77.80 | 78.00 | 1,278,765 | +0.79(+1.02%) |
Dec 09, 2015 | 78.74 | 80.05 | 76.69 | 77.22 | 1,707,240 | -1.95(-2.46%) |
Dec 08, 2015 | 79.33 | 79.93 | 77.85 | 79.17 | 1,784,738 | -0.66(-0.82%) |
Dec 07, 2015 | 79.62 | 80.60 | 79.00 | 79.83 | 1,927,869 | +1.31(+1.67%) |
Dec 04, 2015 | 75.48 | 79.00 | 75.36 | 78.51 | 2,062,238 | +4.03(+5.41%) |
Dec 03, 2015 | 75.96 | 76.41 | 74.27 | 74.48 | 1,477,577 | -1.06(-1.41%) |
Dec 02, 2015 | 75.60 | 76.95 | 74.83 | 75.55 | 1,339,487 | +0.49(+0.65%) |
Dec 01, 2015 | 73.83 | 75.10 | 73.66 | 75.05 | 957,525 | +1.33(+1.81%) |
Nov 30, 2015 | 73.76 | 74.32 | 73.08 | 73.72 | 1,171,435 | -0.03(-0.04%) |
Nov 27, 2015 | 73.80 | 74.54 | 73.07 | 73.75 | 488,238 | +0.14(+0.19%) |
Nov 25, 2015 | 73.98 | 73.61 | 73.61 | 73.61 | 724,155 | +0.01(+0.01%) |
Nov 24, 2015 | 73.34 | 73.89 | 71.66 | 73.60 | 1,259,592 | -0.75(-1.01%) |
Nov 23, 2015 | 75.78 | 76.02 | 74.24 | 74.35 | 1,102,708 | -1.34(-1.77%) |
Nov 20, 2015 | 73.59 | 75.77 | 73.50 | 75.69 | 1,440,430 | +2.43(+3.32%) |
Nov 19, 2015 | 72.60 | 73.58 | 72.52 | 73.26 | 889,941 | +1.05(+1.46%) |
Nov 18, 2015 | 71.72 | 72.42 | 70.83 | 72.21 | 1,157,299 | +0.51(+0.71%) |
Nov 17, 2015 | 71.20 | 73.41 | 70.80 | 71.70 | 1,666,014 | +0.64(+0.90%) |
Nov 16, 2015 | 69.70 | 71.09 | 69.18 | 71.06 | 1,386,173 | +0.82(+1.17%) |
Nov 13, 2015 | 70.76 | 71.29 | 70.10 | 70.24 | 1,140,370 | -0.48(-0.68%) |
Nov 12, 2015 | 71.50 | 71.93 | 70.66 | 70.72 | 1,036,705 | -0.82(-1.15%) |
Nov 11, 2015 | 72.76 | 72.82 | 71.45 | 71.54 | 750,232 | -0.92(-1.27%) |
Nov 10, 2015 | 70.99 | 72.49 | 70.92 | 72.46 | 1,046,637 | +1.16(+1.63%) |
Nov 09, 2015 | 72.00 | 72.05 | 70.82 | 71.30 | 1,368,883 | -0.71(-0.99%) |
Nov 06, 2015 | 71.90 | 72.86 | 71.35 | 72.01 | 758,346 | +0.02(+0.03%) |
Nov 05, 2015 | 71.82 | 72.09 | 70.88 | 71.99 | 971,706 | +0.60(+0.84%) |
Nov 04, 2015 | 71.64 | 71.82 | 70.75 | 71.39 | 1,094,400 | -0.25(-0.35%) |
Nov 03, 2015 | 71.75 | 71.76 | 70.04 | 71.64 | 1,495,258 | +0.51(+0.71%) |