Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.05 | 67.13 | 63.81 | 65.54 | 7,663,339 | +1.95(+3.07%) |
Jan 28, 2016 | 64.79 | 66.30 | 62.46 | 63.59 | 5,829,097 | +0.04(+0.06%) |
Jan 27, 2016 | 63.05 | 64.67 | 63.04 | 63.55 | 5,019,270 | +0.48(+0.76%) |
Jan 26, 2016 | 61.90 | 63.44 | 61.59 | 63.07 | 2,657,599 | +1.30(+2.10%) |
Jan 25, 2016 | 61.93 | 62.61 | 61.55 | 61.77 | 2,328,875 | -0.23(-0.36%) |
Jan 22, 2016 | 61.05 | 63.07 | 60.92 | 62.00 | 4,542,328 | +1.69(+2.80%) |
Jan 21, 2016 | 59.33 | 61.59 | 58.75 | 60.31 | 3,813,107 | +1.13(+1.91%) |
Jan 20, 2016 | 58.81 | 59.85 | 56.58 | 59.18 | 5,237,865 | -0.60(-1.01%) |
Jan 19, 2016 | 61.17 | 61.72 | 58.84 | 59.78 | 5,033,824 | -0.75(-1.24%) |
Jan 15, 2016 | 60.00 | 60.54 | 60.54 | 60.54 | 6,748,660 | -0.80(-1.31%) |
Jan 14, 2016 | 61.28 | 62.61 | 60.79 | 61.34 | 5,403,356 | +0.16(+0.26%) |
Jan 13, 2016 | 62.73 | 64.07 | 59.90 | 61.18 | 7,020,814 | -1.60(-2.55%) |
Jan 12, 2016 | 64.53 | 65.00 | 61.70 | 62.78 | 5,600,103 | -1.11(-1.74%) |
Jan 11, 2016 | 64.71 | 65.42 | 63.44 | 63.89 | 9,009,479 | +3.35(+5.54%) |
Jan 08, 2016 | 60.73 | 61.74 | 59.93 | 60.54 | 4,105,312 | -0.02(-0.03%) |
Jan 07, 2016 | 61.35 | 61.70 | 59.90 | 60.55 | 4,322,887 | -1.59(-2.56%) |
Jan 06, 2016 | 61.68 | 62.66 | 61.35 | 62.15 | 4,717,874 | -0.43(-0.69%) |
Jan 05, 2016 | 62.69 | 63.11 | 61.97 | 62.58 | 4,636,216 | +0.14(+0.23%) |
Jan 04, 2016 | 61.87 | 62.50 | 61.29 | 62.44 | 4,319,159 | -1.26(-1.98%) |
Dec 31, 2015 | 64.00 | 63.70 | 63.70 | 63.70 | 2,463,343 | -0.76(-1.18%) |
Dec 30, 2015 | 64.81 | 65.56 | 64.26 | 64.46 | 1,961,568 | -0.52(-0.80%) |
Dec 29, 2015 | 64.37 | 65.30 | 64.27 | 64.98 | 1,807,891 | +0.89(+1.40%) |
Dec 28, 2015 | 64.79 | 64.94 | 63.69 | 64.09 | 1,763,003 | -0.83(-1.28%) |
Dec 24, 2015 | 65.19 | 64.92 | 64.92 | 64.92 | 967,734 | -0.58(-0.89%) |
Dec 23, 2015 | 63.41 | 65.73 | 63.39 | 65.50 | 3,642,890 | +2.52(+4.01%) |
Dec 22, 2015 | 63.75 | 64.27 | 62.59 | 62.97 | 3,127,939 | -0.71(-1.11%) |
Dec 21, 2015 | 61.21 | 63.75 | 61.08 | 63.68 | 5,106,364 | +2.96(+4.87%) |
Dec 18, 2015 | 60.57 | 61.79 | 60.45 | 60.72 | 5,891,112 | -0.25(-0.42%) |
Dec 17, 2015 | 60.68 | 62.26 | 60.68 | 60.98 | 5,140,828 | -0.68(-1.10%) |
Dec 16, 2015 | 62.63 | 63.57 | 60.54 | 61.66 | 5,179,727 | -0.19(-0.30%) |
Dec 15, 2015 | 62.14 | 63.15 | 61.63 | 61.84 | 2,970,784 | +0.19(+0.31%) |
Dec 14, 2015 | 62.57 | 63.04 | 59.64 | 61.66 | 5,228,236 | -0.79(-1.27%) |
Dec 11, 2015 | 63.70 | 64.18 | 62.06 | 62.45 | 3,158,442 | -2.01(-3.11%) |
Dec 10, 2015 | 63.52 | 65.07 | 63.46 | 64.45 | 2,986,826 | +0.99(+1.56%) |
Dec 09, 2015 | 63.08 | 64.97 | 62.90 | 63.46 | 4,029,085 | +0.12(+0.19%) |
Dec 08, 2015 | 62.29 | 63.70 | 61.59 | 63.34 | 3,121,943 | +0.78(+1.25%) |
Dec 07, 2015 | 63.37 | 63.40 | 62.00 | 62.56 | 3,720,031 | -0.78(-1.23%) |
Dec 04, 2015 | 63.78 | 64.45 | 63.12 | 63.34 | 4,288,017 | -0.12(-0.19%) |
Dec 03, 2015 | 65.95 | 66.46 | 62.94 | 63.46 | 4,521,499 | -2.48(-3.76%) |
Dec 02, 2015 | 66.88 | 68.10 | 65.69 | 65.94 | 4,950,167 | -1.08(-1.62%) |
Dec 01, 2015 | 64.77 | 67.47 | 64.36 | 67.02 | 4,378,532 | +2.92(+4.55%) |
Nov 30, 2015 | 65.47 | 65.66 | 64.07 | 64.11 | 4,168,087 | -1.31(-2.00%) |
Nov 27, 2015 | 65.18 | 65.90 | 64.91 | 65.41 | 1,014,923 | +0.46(+0.71%) |
Nov 25, 2015 | 64.98 | 64.95 | 64.95 | 64.95 | 3,517,924 | -0.03(-0.04%) |
Nov 24, 2015 | 63.19 | 65.09 | 62.91 | 64.98 | 2,891,784 | +1.54(+2.42%) |
Nov 23, 2015 | 62.57 | 64.24 | 62.19 | 63.45 | 3,423,669 | -0.06(-0.09%) |
Nov 20, 2015 | 62.19 | 63.82 | 61.92 | 63.50 | 5,124,857 | +1.91(+3.10%) |
Nov 19, 2015 | 64.96 | 65.08 | 61.31 | 61.59 | 9,253,286 | -4.54(-6.87%) |
Nov 18, 2015 | 65.27 | 66.59 | 65.02 | 66.13 | 4,157,510 | +0.90(+1.39%) |
Nov 17, 2015 | 63.23 | 65.54 | 62.86 | 65.23 | 4,458,942 | +1.93(+3.05%) |
Nov 16, 2015 | 62.46 | 63.40 | 62.12 | 63.30 | 4,222,371 | +0.71(+1.13%) |
Nov 13, 2015 | 61.37 | 63.24 | 60.94 | 62.59 | 3,999,535 | +1.26(+2.06%) |
Nov 12, 2015 | 63.56 | 63.85 | 61.24 | 61.33 | 6,411,760 | -2.40(-3.77%) |
Nov 11, 2015 | 66.23 | 66.23 | 63.60 | 63.73 | 3,598,324 | -2.28(-3.45%) |
Nov 10, 2015 | 65.78 | 66.50 | 65.38 | 66.01 | 3,862,077 | +0.09(+0.14%) |
Nov 09, 2015 | 65.55 | 66.02 | 64.79 | 65.91 | 3,850,572 | +0.01(+0.01%) |
Nov 06, 2015 | 64.48 | 66.37 | 64.48 | 65.90 | 5,060,406 | +1.30(+2.01%) |
Nov 05, 2015 | 64.68 | 64.97 | 63.36 | 64.60 | 5,552,604 | -0.08(-0.12%) |
Nov 04, 2015 | 64.97 | 65.45 | 64.19 | 64.68 | 3,284,956 | -0.12(-0.19%) |
Nov 03, 2015 | 65.32 | 65.73 | 64.20 | 64.80 | 3,689,293 | -0.89(-1.36%) |