Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.22 | 69.29 | 67.22 | 69.19 | 161,792 | +2.02(+3.00%) |
Jan 28, 2016 | 67.27 | 68.31 | 66.78 | 67.17 | 124,832 | +0.38(+0.57%) |
Jan 27, 2016 | 66.32 | 68.22 | 65.98 | 66.79 | 164,746 | +0.02(+0.03%) |
Jan 26, 2016 | 65.20 | 67.21 | 65.20 | 66.78 | 116,322 | +1.57(+2.41%) |
Jan 25, 2016 | 66.11 | 66.11 | 65.10 | 65.20 | 156,297 | -1.16(-1.74%) |
Jan 22, 2016 | 65.85 | 66.43 | 64.08 | 66.36 | 191,248 | +1.48(+2.28%) |
Jan 21, 2016 | 63.99 | 65.30 | 63.21 | 64.88 | 226,563 | +1.13(+1.77%) |
Jan 20, 2016 | 63.76 | 64.16 | 61.97 | 63.75 | 166,432 | -1.00(-1.55%) |
Jan 19, 2016 | 66.76 | 67.56 | 63.94 | 64.75 | 132,557 | -1.43(-2.16%) |
Jan 15, 2016 | 66.90 | 66.18 | 66.18 | 66.18 | 136,213 | -2.42(-3.53%) |
Jan 14, 2016 | 68.62 | 69.86 | 67.87 | 68.60 | 160,078 | +0.36(+0.53%) |
Jan 13, 2016 | 68.76 | 70.32 | 68.07 | 68.24 | 217,189 | -0.68(-0.98%) |
Jan 12, 2016 | 68.65 | 69.12 | 67.78 | 68.92 | 225,682 | +0.52(+0.75%) |
Jan 11, 2016 | 68.06 | 68.84 | 67.07 | 68.40 | 222,643 | +0.35(+0.52%) |
Jan 08, 2016 | 67.47 | 69.55 | 65.38 | 68.05 | 580,232 | -2.61(-3.70%) |
Jan 07, 2016 | 71.13 | 72.19 | 69.15 | 70.66 | 218,600 | -1.53(-2.12%) |
Jan 06, 2016 | 72.09 | 72.98 | 71.24 | 72.19 | 172,969 | -0.87(-1.19%) |
Jan 05, 2016 | 72.97 | 73.57 | 72.03 | 73.06 | 128,847 | +0.34(+0.47%) |
Jan 04, 2016 | 73.59 | 74.47 | 71.95 | 72.71 | 163,843 | -2.29(-3.05%) |
Dec 31, 2015 | 75.03 | 75.00 | 75.00 | 75.00 | 124,594 | -0.49(-0.65%) |
Dec 30, 2015 | 75.45 | 76.01 | 74.96 | 75.49 | 87,483 | +0.09(+0.12%) |
Dec 29, 2015 | 76.85 | 77.32 | 74.76 | 75.40 | 164,987 | -1.18(-1.55%) |
Dec 28, 2015 | 76.45 | 76.97 | 76.11 | 76.58 | 92,565 | -0.04(-0.05%) |
Dec 24, 2015 | 76.55 | 76.62 | 76.62 | 76.62 | 75,022 | +0.06(+0.08%) |
Dec 23, 2015 | 76.52 | 78.60 | 75.76 | 76.55 | 223,064 | +0.38(+0.50%) |
Dec 22, 2015 | 76.28 | 77.07 | 75.54 | 76.18 | 126,445 | +0.29(+0.38%) |
Dec 21, 2015 | 73.78 | 75.94 | 73.64 | 75.89 | 105,732 | +2.26(+3.07%) |
Dec 18, 2015 | 74.64 | 75.12 | 73.27 | 73.63 | 195,796 | -1.45(-1.93%) |
Dec 17, 2015 | 77.68 | 77.81 | 74.83 | 75.07 | 137,297 | -2.19(-2.83%) |
Dec 16, 2015 | 77.08 | 77.69 | 76.74 | 77.26 | 117,367 | +0.31(+0.40%) |
Dec 15, 2015 | 77.34 | 80.43 | 76.47 | 76.95 | 441,228 | +0.11(+0.14%) |
Dec 14, 2015 | 77.20 | 78.30 | 75.38 | 76.84 | 148,213 | -0.33(-0.42%) |
Dec 11, 2015 | 78.28 | 79.12 | 76.93 | 77.17 | 172,450 | -2.17(-2.73%) |
Dec 10, 2015 | 79.69 | 80.59 | 78.99 | 79.34 | 158,106 | -0.22(-0.27%) |
Dec 09, 2015 | 80.11 | 80.76 | 79.22 | 79.56 | 265,801 | -0.95(-1.18%) |
Dec 08, 2015 | 79.24 | 80.73 | 79.16 | 80.50 | 173,466 | +0.61(+0.77%) |
Dec 07, 2015 | 83.87 | 83.87 | 79.53 | 79.89 | 326,651 | -4.02(-4.79%) |
Dec 04, 2015 | 84.23 | 84.98 | 82.94 | 83.91 | 297,963 | -0.22(-0.26%) |
Dec 03, 2015 | 84.37 | 85.49 | 83.81 | 84.13 | 186,832 | +0.02(+0.02%) |
Dec 02, 2015 | 84.67 | 85.70 | 83.70 | 84.11 | 166,201 | -0.66(-0.78%) |
Dec 01, 2015 | 84.76 | 85.46 | 84.19 | 84.77 | 168,903 | +0.54(+0.64%) |
Nov 30, 2015 | 87.66 | 87.66 | 83.37 | 84.23 | 277,327 | -3.39(-3.87%) |
Nov 27, 2015 | 87.91 | 88.25 | 87.14 | 87.62 | 72,053 | -0.28(-0.32%) |
Nov 25, 2015 | 87.52 | 87.90 | 87.90 | 87.90 | 137,320 | +0.52(+0.60%) |
Nov 24, 2015 | 86.11 | 88.01 | 86.11 | 87.37 | 126,361 | +0.81(+0.94%) |
Nov 23, 2015 | 86.96 | 87.39 | 85.71 | 86.56 | 164,608 | -0.12(-0.14%) |
Nov 20, 2015 | 88.00 | 88.36 | 86.12 | 86.68 | 181,638 | -0.71(-0.82%) |
Nov 19, 2015 | 86.40 | 87.57 | 85.63 | 87.39 | 267,622 | +0.87(+1.00%) |
Nov 18, 2015 | 84.83 | 86.62 | 83.45 | 86.52 | 193,469 | +2.49(+2.96%) |
Nov 17, 2015 | 83.84 | 85.59 | 83.55 | 84.04 | 160,363 | +0.58(+0.69%) |
Nov 16, 2015 | 80.40 | 83.54 | 79.93 | 83.46 | 132,758 | +2.76(+3.42%) |
Nov 13, 2015 | 80.79 | 81.64 | 80.56 | 80.70 | 260,611 | -0.79(-0.96%) |
Nov 12, 2015 | 81.08 | 82.43 | 80.94 | 81.49 | 190,204 | +0.03(+0.03%) |
Nov 11, 2015 | 82.49 | 82.49 | 80.31 | 81.46 | 253,132 | -0.94(-1.14%) |
Nov 10, 2015 | 80.13 | 82.47 | 80.02 | 82.40 | 111,672 | +2.07(+2.58%) |
Nov 09, 2015 | 80.09 | 80.46 | 79.14 | 80.33 | 127,553 | +0.22(+0.27%) |
Nov 06, 2015 | 78.94 | 80.62 | 77.57 | 80.12 | 149,989 | +0.80(+1.00%) |
Nov 05, 2015 | 77.78 | 79.46 | 77.01 | 79.32 | 135,220 | +1.42(+1.82%) |
Nov 04, 2015 | 78.38 | 79.08 | 76.92 | 77.90 | 113,435 | -0.28(-0.36%) |
Nov 03, 2015 | 76.50 | 78.50 | 75.43 | 78.18 | 175,266 | +1.47(+1.92%) |