Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.11 | 63.62 | 62.26 | 63.26 | 2,482,872 | -0.07(-0.10%) |
Jan 28, 2016 | 59.63 | 63.70 | 59.63 | 63.33 | 2,773,389 | +0.76(+1.21%) |
Jan 27, 2016 | 63.88 | 64.02 | 62.21 | 62.57 | 3,306,281 | -1.64(-2.55%) |
Jan 26, 2016 | 63.42 | 64.45 | 63.15 | 64.21 | 874,888 | +1.14(+1.80%) |
Jan 25, 2016 | 64.68 | 65.08 | 62.67 | 63.07 | 1,827,554 | -2.02(-3.10%) |
Jan 22, 2016 | 64.18 | 65.18 | 63.78 | 65.09 | 1,371,352 | +1.61(+2.54%) |
Jan 21, 2016 | 64.55 | 65.15 | 63.45 | 63.48 | 1,539,416 | -1.46(-2.24%) |
Jan 20, 2016 | 63.96 | 65.51 | 63.11 | 64.94 | 2,050,942 | -0.70(-1.07%) |
Jan 19, 2016 | 65.74 | 66.59 | 64.75 | 65.64 | 2,473,419 | +0.35(+0.54%) |
Jan 15, 2016 | 63.29 | 65.29 | 65.29 | 65.29 | 2,366,563 | +0.14(+0.22%) |
Jan 14, 2016 | 64.96 | 65.48 | 63.72 | 65.15 | 1,636,617 | +0.17(+0.26%) |
Jan 13, 2016 | 67.10 | 67.20 | 64.80 | 64.97 | 1,838,554 | -1.85(-2.76%) |
Jan 12, 2016 | 66.05 | 67.24 | 65.97 | 66.82 | 2,346,935 | +1.35(+2.07%) |
Jan 11, 2016 | 66.16 | 66.58 | 64.66 | 65.47 | 2,945,297 | -0.59(-0.89%) |
Jan 08, 2016 | 67.12 | 67.20 | 65.93 | 66.05 | 1,358,950 | -0.55(-0.82%) |
Jan 07, 2016 | 67.34 | 67.62 | 66.42 | 66.60 | 1,526,079 | -1.81(-2.64%) |
Jan 06, 2016 | 68.05 | 68.76 | 67.98 | 68.41 | 1,534,645 | -0.65(-0.95%) |
Jan 05, 2016 | 68.37 | 69.10 | 68.26 | 69.06 | 1,180,487 | +0.80(+1.18%) |
Jan 04, 2016 | 67.79 | 68.30 | 66.96 | 68.26 | 1,237,780 | -0.59(-0.85%) |
Dec 31, 2015 | 69.00 | 68.85 | 68.85 | 68.85 | 796,847 | -0.57(-0.82%) |
Dec 30, 2015 | 69.68 | 70.28 | 69.38 | 69.41 | 900,665 | -0.46(-0.66%) |
Dec 29, 2015 | 69.14 | 69.92 | 68.73 | 69.88 | 1,009,220 | +1.01(+1.47%) |
Dec 28, 2015 | 68.42 | 69.04 | 68.15 | 68.87 | 767,794 | +0.20(+0.29%) |
Dec 24, 2015 | 68.63 | 68.67 | 68.67 | 68.67 | 555,881 | -0.04(-0.06%) |
Dec 23, 2015 | 67.77 | 68.83 | 67.34 | 68.70 | 1,175,995 | +1.55(+2.31%) |
Dec 22, 2015 | 66.72 | 67.46 | 65.95 | 67.15 | 787,952 | +0.58(+0.87%) |
Dec 21, 2015 | 66.43 | 66.81 | 65.50 | 66.57 | 985,741 | +0.49(+0.74%) |
Dec 18, 2015 | 66.52 | 66.94 | 65.83 | 66.08 | 2,033,101 | -0.67(-1.01%) |
Dec 17, 2015 | 67.95 | 68.16 | 66.57 | 66.75 | 1,193,856 | -1.05(-1.55%) |
Dec 16, 2015 | 67.81 | 68.05 | 66.74 | 67.81 | 1,546,181 | +0.46(+0.69%) |
Dec 15, 2015 | 67.53 | 67.68 | 66.78 | 67.34 | 1,343,089 | +0.27(+0.41%) |
Dec 14, 2015 | 67.45 | 67.70 | 66.53 | 67.07 | 1,573,895 | -0.46(-0.69%) |
Dec 11, 2015 | 66.98 | 68.32 | 66.52 | 67.53 | 2,552,714 | -0.52(-0.77%) |
Dec 10, 2015 | 65.93 | 68.60 | 65.63 | 68.05 | 2,571,848 | +2.89(+4.43%) |
Dec 09, 2015 | 64.50 | 66.20 | 63.97 | 65.16 | 2,412,728 | +1.33(+2.08%) |
Dec 08, 2015 | 64.39 | 64.62 | 62.96 | 63.84 | 1,352,137 | -1.29(-1.98%) |
Dec 07, 2015 | 65.47 | 65.91 | 64.50 | 65.13 | 2,145,462 | -0.92(-1.39%) |
Dec 04, 2015 | 64.29 | 66.12 | 64.22 | 66.04 | 1,457,614 | +1.77(+2.75%) |
Dec 03, 2015 | 64.80 | 65.33 | 63.88 | 64.27 | 1,885,633 | +0.38(+0.59%) |
Dec 02, 2015 | 65.07 | 65.88 | 63.75 | 63.90 | 1,054,015 | -1.27(-1.95%) |
Dec 01, 2015 | 65.71 | 66.26 | 65.07 | 65.16 | 1,998,643 | -0.55(-0.84%) |
Nov 30, 2015 | 65.28 | 65.81 | 64.87 | 65.71 | 1,589,512 | +0.39(+0.59%) |
Nov 27, 2015 | 65.02 | 65.51 | 64.42 | 65.33 | 337,890 | +0.32(+0.50%) |
Nov 25, 2015 | 65.52 | 65.00 | 65.00 | 65.00 | 1,076,505 | -0.49(-0.75%) |
Nov 24, 2015 | 64.70 | 65.55 | 64.18 | 65.49 | 1,094,168 | +0.51(+0.79%) |
Nov 23, 2015 | 65.57 | 66.17 | 64.87 | 64.98 | 898,190 | -0.62(-0.95%) |
Nov 20, 2015 | 65.00 | 65.93 | 64.86 | 65.61 | 1,016,012 | +0.97(+1.51%) |
Nov 19, 2015 | 64.54 | 64.76 | 63.87 | 64.63 | 763,019 | +0.05(+0.07%) |
Nov 18, 2015 | 62.69 | 64.66 | 62.57 | 64.59 | 919,945 | +2.11(+3.37%) |
Nov 17, 2015 | 62.79 | 63.19 | 62.10 | 62.48 | 661,507 | -0.14(-0.23%) |
Nov 16, 2015 | 62.17 | 62.85 | 61.78 | 62.62 | 728,867 | +0.34(+0.55%) |
Nov 13, 2015 | 61.89 | 62.59 | 61.34 | 62.28 | 698,976 | +0.47(+0.76%) |
Nov 12, 2015 | 63.95 | 64.07 | 61.78 | 61.81 | 985,500 | -2.61(-4.05%) |
Nov 11, 2015 | 64.19 | 64.54 | 63.84 | 64.42 | 563,731 | +0.39(+0.61%) |
Nov 10, 2015 | 63.17 | 64.05 | 62.43 | 64.03 | 881,178 | +1.35(+2.16%) |
Nov 09, 2015 | 64.07 | 64.07 | 62.54 | 62.68 | 1,248,648 | -1.36(-2.12%) |
Nov 06, 2015 | 63.70 | 64.31 | 62.93 | 64.04 | 627,378 | -0.01(-0.01%) |
Nov 05, 2015 | 63.80 | 64.23 | 63.34 | 64.05 | 744,848 | +0.35(+0.55%) |
Nov 04, 2015 | 64.12 | 64.43 | 63.44 | 63.70 | 940,112 | -0.38(-0.59%) |
Nov 03, 2015 | 66.19 | 66.32 | 64.02 | 64.08 | 1,058,852 | -2.29(-3.45%) |