Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.82 | 66.80 | 64.30 | 65.98 | 1,212,011 | +1.42(+2.21%) |
Jan 28, 2016 | 63.50 | 65.08 | 63.26 | 64.55 | 1,835,855 | +2.13(+3.41%) |
Jan 27, 2016 | 62.96 | 64.04 | 62.06 | 62.42 | 905,051 | -0.38(-0.61%) |
Jan 26, 2016 | 61.30 | 63.40 | 60.94 | 62.80 | 1,226,158 | +2.11(+3.48%) |
Jan 25, 2016 | 62.49 | 62.53 | 60.15 | 60.69 | 2,083,848 | -2.06(-3.28%) |
Jan 22, 2016 | 65.42 | 67.22 | 61.49 | 62.75 | 4,981,260 | +2.67(+4.45%) |
Jan 21, 2016 | 59.09 | 60.53 | 57.90 | 60.08 | 3,765,216 | +0.18(+0.30%) |
Jan 20, 2016 | 60.13 | 60.85 | 57.91 | 59.90 | 3,240,958 | -1.42(-2.32%) |
Jan 19, 2016 | 63.88 | 63.88 | 60.87 | 61.32 | 1,906,543 | -1.66(-2.63%) |
Jan 15, 2016 | 61.71 | 62.98 | 62.98 | 62.98 | 1,441,942 | -0.71(-1.11%) |
Jan 14, 2016 | 63.72 | 64.64 | 62.65 | 63.69 | 2,116,257 | +0.06(+0.09%) |
Jan 13, 2016 | 66.54 | 66.67 | 63.05 | 63.63 | 1,627,874 | -2.71(-4.08%) |
Jan 12, 2016 | 65.44 | 66.49 | 64.71 | 66.34 | 1,273,146 | +1.40(+2.15%) |
Jan 11, 2016 | 65.17 | 65.66 | 63.91 | 64.94 | 1,756,878 | +0.04(+0.06%) |
Jan 08, 2016 | 64.64 | 65.54 | 64.05 | 64.91 | 1,369,087 | +0.52(+0.81%) |
Jan 07, 2016 | 64.67 | 65.57 | 64.26 | 64.39 | 2,777,900 | -1.31(-2.00%) |
Jan 06, 2016 | 68.12 | 68.88 | 65.52 | 65.70 | 2,994,451 | -3.16(-4.60%) |
Jan 05, 2016 | 68.91 | 69.22 | 68.12 | 68.86 | 1,736,194 | +0.24(+0.35%) |
Jan 04, 2016 | 68.12 | 69.42 | 67.83 | 68.62 | 3,021,239 | -0.88(-1.27%) |
Dec 31, 2015 | 68.48 | 69.50 | 69.50 | 69.50 | 1,428,513 | +0.37(+0.54%) |
Dec 30, 2015 | 68.82 | 69.72 | 68.28 | 69.13 | 1,190,572 | -0.13(-0.19%) |
Dec 29, 2015 | 68.33 | 69.68 | 68.23 | 69.26 | 1,468,628 | +1.12(+1.64%) |
Dec 28, 2015 | 68.13 | 68.61 | 67.55 | 68.15 | 1,662,662 | -0.21(-0.31%) |
Dec 24, 2015 | 68.28 | 68.36 | 68.36 | 68.36 | 772,027 | -0.10(-0.15%) |
Dec 23, 2015 | 67.00 | 68.75 | 66.73 | 68.46 | 1,870,346 | +1.84(+2.77%) |
Dec 22, 2015 | 65.42 | 67.07 | 65.03 | 66.62 | 1,737,753 | +1.63(+2.51%) |
Dec 21, 2015 | 65.50 | 65.79 | 64.59 | 64.99 | 2,350,300 | +0.11(+0.17%) |
Dec 18, 2015 | 66.15 | 66.32 | 64.67 | 64.87 | 6,364,730 | -1.77(-2.66%) |
Dec 17, 2015 | 70.22 | 70.81 | 66.58 | 66.64 | 2,379,863 | -3.63(-5.17%) |
Dec 16, 2015 | 68.53 | 70.47 | 68.20 | 70.28 | 1,942,374 | +1.96(+2.88%) |
Dec 15, 2015 | 68.91 | 69.41 | 67.68 | 68.31 | 2,635,121 | -0.33(-0.49%) |
Dec 14, 2015 | 69.04 | 69.82 | 67.88 | 68.65 | 1,460,124 | -0.51(-0.74%) |
Dec 11, 2015 | 68.78 | 70.13 | 68.57 | 69.16 | 2,041,467 | -0.06(-0.08%) |
Dec 10, 2015 | 70.51 | 71.19 | 69.05 | 69.21 | 2,547,585 | -1.32(-1.87%) |
Dec 09, 2015 | 70.76 | 71.71 | 69.63 | 70.53 | 2,247,233 | -0.56(-0.78%) |
Dec 08, 2015 | 72.61 | 72.61 | 71.02 | 71.08 | 2,557,368 | -2.56(-3.47%) |
Dec 07, 2015 | 75.59 | 75.95 | 73.55 | 73.64 | 2,162,721 | -2.33(-3.06%) |
Dec 04, 2015 | 75.75 | 76.34 | 74.70 | 75.97 | 2,948,952 | -0.66(-0.86%) |
Dec 03, 2015 | 78.74 | 79.22 | 75.56 | 76.62 | 3,870,700 | -2.25(-2.85%) |
Dec 02, 2015 | 84.49 | 84.49 | 77.89 | 78.88 | 4,594,704 | -6.03(-7.10%) |
Dec 01, 2015 | 84.34 | 85.22 | 84.01 | 84.91 | 896,064 | +0.66(+0.78%) |
Nov 30, 2015 | 85.66 | 85.91 | 84.08 | 84.25 | 1,011,054 | -1.24(-1.45%) |
Nov 27, 2015 | 84.93 | 85.92 | 84.46 | 85.49 | 345,803 | +0.81(+0.95%) |
Nov 25, 2015 | 84.71 | 84.69 | 84.69 | 84.69 | 1,106,241 | -0.02(-0.02%) |
Nov 24, 2015 | 84.79 | 85.50 | 84.66 | 84.71 | 1,080,349 | -0.37(-0.44%) |
Nov 23, 2015 | 86.26 | 86.86 | 85.00 | 85.08 | 1,364,863 | -1.59(-1.84%) |
Nov 20, 2015 | 87.22 | 87.82 | 85.94 | 86.67 | 1,295,936 | -0.11(-0.13%) |
Nov 19, 2015 | 85.74 | 87.22 | 85.11 | 86.78 | 2,369,994 | +1.19(+1.39%) |
Nov 18, 2015 | 83.05 | 85.72 | 82.90 | 85.59 | 3,839,607 | +3.85(+4.72%) |
Nov 17, 2015 | 81.50 | 82.43 | 79.70 | 81.74 | 1,281,752 | +0.22(+0.27%) |
Nov 16, 2015 | 80.94 | 82.13 | 80.16 | 81.52 | 965,776 | +0.48(+0.59%) |
Nov 13, 2015 | 80.71 | 81.80 | 80.67 | 81.04 | 1,244,814 | -0.25(-0.31%) |
Nov 12, 2015 | 81.57 | 82.31 | 80.77 | 81.29 | 1,371,910 | -1.02(-1.24%) |
Nov 11, 2015 | 83.33 | 83.51 | 81.64 | 82.31 | 1,019,715 | -0.66(-0.79%) |
Nov 10, 2015 | 83.17 | 83.82 | 82.41 | 82.96 | 1,970,572 | -0.27(-0.32%) |
Nov 09, 2015 | 80.98 | 84.45 | 79.71 | 83.23 | 3,668,540 | +2.01(+2.48%) |
Nov 06, 2015 | 81.54 | 82.84 | 81.04 | 81.22 | 1,959,132 | -0.82(-1.01%) |
Nov 05, 2015 | 80.68 | 83.81 | 79.97 | 82.05 | 3,892,369 | +1.35(+1.68%) |
Nov 04, 2015 | 80.30 | 81.02 | 79.53 | 80.69 | 2,225,351 | +0.46(+0.58%) |
Nov 03, 2015 | 78.61 | 80.47 | 78.43 | 80.23 | 2,638,144 | +1.76(+2.24%) |