Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.58 | 70.25 | 66.30 | 70.17 | 442,895 | +3.90(+5.89%) |
Jan 28, 2016 | 66.60 | 67.36 | 65.92 | 66.27 | 175,054 | +0.25(+0.38%) |
Jan 27, 2016 | 65.92 | 67.40 | 65.62 | 66.02 | 192,711 | -0.19(-0.29%) |
Jan 26, 2016 | 66.67 | 66.89 | 65.31 | 66.21 | 208,837 | -0.29(-0.44%) |
Jan 25, 2016 | 66.58 | 66.76 | 65.53 | 66.50 | 245,978 | -0.04(-0.06%) |
Jan 22, 2016 | 64.57 | 66.56 | 64.53 | 66.54 | 286,487 | +2.57(+4.02%) |
Jan 21, 2016 | 64.66 | 64.75 | 63.57 | 63.97 | 247,394 | -0.54(-0.84%) |
Jan 20, 2016 | 62.34 | 65.01 | 62.34 | 64.51 | 411,502 | +1.05(+1.65%) |
Jan 19, 2016 | 63.53 | 64.18 | 62.99 | 63.46 | 224,947 | +0.27(+0.43%) |
Jan 15, 2016 | 62.34 | 63.19 | 63.19 | 63.19 | 304,800 | -0.41(-0.64%) |
Jan 14, 2016 | 60.77 | 63.78 | 60.77 | 63.60 | 278,555 | +3.01(+4.97%) |
Jan 13, 2016 | 62.21 | 62.41 | 60.18 | 60.59 | 163,366 | -1.62(-2.60%) |
Jan 12, 2016 | 63.38 | 63.38 | 61.90 | 62.21 | 238,698 | -0.62(-0.99%) |
Jan 11, 2016 | 62.28 | 63.23 | 61.99 | 62.83 | 154,142 | +0.95(+1.54%) |
Jan 08, 2016 | 62.78 | 62.93 | 61.72 | 61.88 | 220,702 | -0.64(-1.02%) |
Jan 07, 2016 | 64.02 | 64.17 | 62.34 | 62.52 | 157,671 | -2.34(-3.61%) |
Jan 06, 2016 | 64.58 | 66.07 | 64.56 | 64.86 | 168,108 | -0.39(-0.60%) |
Jan 05, 2016 | 64.91 | 65.89 | 64.63 | 65.25 | 150,553 | +0.49(+0.76%) |
Jan 04, 2016 | 65.60 | 65.75 | 64.51 | 64.76 | 265,979 | -2.04(-3.05%) |
Dec 31, 2015 | 67.26 | 66.80 | 66.80 | 66.80 | 244,000 | -0.78(-1.15%) |
Dec 30, 2015 | 68.20 | 68.69 | 67.51 | 67.58 | 123,966 | -0.79(-1.16%) |
Dec 29, 2015 | 67.63 | 68.69 | 67.27 | 68.37 | 200,311 | +1.05(+1.56%) |
Dec 28, 2015 | 66.47 | 67.45 | 66.14 | 67.32 | 127,342 | +0.52(+0.78%) |
Dec 24, 2015 | 67.40 | 66.80 | 66.80 | 66.80 | 131,000 | -0.15(-0.22%) |
Dec 23, 2015 | 63.38 | 67.20 | 63.38 | 66.95 | 274,868 | +3.76(+5.95%) |
Dec 22, 2015 | 63.67 | 63.67 | 62.99 | 63.19 | 197,133 | -0.26(-0.41%) |
Dec 21, 2015 | 63.79 | 64.19 | 63.00 | 63.45 | 197,252 | -0.01(-0.02%) |
Dec 18, 2015 | 64.43 | 64.43 | 62.88 | 63.46 | 374,324 | -1.30(-2.01%) |
Dec 17, 2015 | 65.52 | 65.68 | 64.67 | 64.76 | 143,284 | -0.53(-0.81%) |
Dec 16, 2015 | 64.68 | 65.62 | 63.93 | 65.29 | 190,916 | +0.97(+1.51%) |
Dec 15, 2015 | 64.60 | 65.23 | 64.11 | 64.32 | 197,582 | +0.08(+0.12%) |
Dec 14, 2015 | 63.88 | 64.65 | 63.55 | 64.24 | 170,395 | +0.09(+0.14%) |
Dec 11, 2015 | 64.36 | 65.37 | 63.80 | 64.15 | 101,536 | -1.23(-1.88%) |
Dec 10, 2015 | 64.72 | 66.05 | 64.26 | 65.38 | 131,201 | +0.61(+0.94%) |
Dec 09, 2015 | 65.03 | 65.17 | 63.97 | 64.77 | 131,189 | -0.51(-0.78%) |
Dec 08, 2015 | 65.34 | 65.80 | 64.86 | 65.28 | 77,473 | -0.35(-0.53%) |
Dec 07, 2015 | 66.09 | 66.12 | 65.29 | 65.63 | 154,634 | -0.46(-0.70%) |
Dec 04, 2015 | 65.38 | 66.13 | 65.04 | 66.09 | 176,362 | +0.71(+1.09%) |
Dec 03, 2015 | 66.18 | 66.63 | 65.14 | 65.38 | 236,016 | -0.58(-0.88%) |
Dec 02, 2015 | 66.74 | 66.87 | 65.88 | 65.96 | 127,918 | -0.74(-1.11%) |
Dec 01, 2015 | 66.66 | 66.92 | 66.11 | 66.70 | 137,507 | +0.37(+0.56%) |
Nov 30, 2015 | 68.19 | 68.25 | 66.09 | 66.33 | 295,190 | -1.66(-2.44%) |
Nov 27, 2015 | 68.63 | 68.90 | 67.93 | 67.99 | 406,392 | -0.59(-0.86%) |
Nov 25, 2015 | 67.00 | 68.58 | 68.58 | 68.58 | 301,800 | +1.64(+2.45%) |
Nov 24, 2015 | 65.56 | 67.00 | 65.11 | 66.94 | 193,179 | +0.94(+1.42%) |
Nov 23, 2015 | 65.00 | 66.37 | 64.35 | 66.00 | 287,957 | +1.01(+1.55%) |
Nov 20, 2015 | 65.63 | 66.31 | 64.61 | 64.99 | 174,700 | -0.31(-0.47%) |
Nov 19, 2015 | 63.30 | 65.38 | 63.03 | 65.30 | 1,150,930 | +0.42(+0.65%) |
Nov 18, 2015 | 64.00 | 65.03 | 63.30 | 64.88 | 163,146 | +1.07(+1.68%) |
Nov 17, 2015 | 62.61 | 63.90 | 61.94 | 63.81 | 216,443 | +1.23(+1.97%) |
Nov 16, 2015 | 61.96 | 62.73 | 61.75 | 62.58 | 93,699 | +0.60(+0.97%) |
Nov 13, 2015 | 62.17 | 62.75 | 61.48 | 61.98 | 135,780 | -0.51(-0.82%) |
Nov 12, 2015 | 63.19 | 64.14 | 62.33 | 62.49 | 130,082 | -0.84(-1.33%) |
Nov 11, 2015 | 64.00 | 64.24 | 63.31 | 63.33 | 59,807 | -0.52(-0.81%) |
Nov 10, 2015 | 63.14 | 64.25 | 62.89 | 63.85 | 147,188 | +0.56(+0.88%) |
Nov 09, 2015 | 64.64 | 64.77 | 62.77 | 63.29 | 195,986 | -1.25(-1.94%) |
Nov 06, 2015 | 60.10 | 66.00 | 59.85 | 64.54 | 469,070 | +3.22(+5.25%) |
Nov 05, 2015 | 62.06 | 62.49 | 60.96 | 61.32 | 303,914 | -0.65(-1.05%) |
Nov 04, 2015 | 62.31 | 62.33 | 61.15 | 61.97 | 591,714 | -0.09(-0.15%) |
Nov 03, 2015 | 63.80 | 63.80 | 61.98 | 62.06 | 360,879 | -1.87(-2.93%) |