Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.50 | 69.36 | 62.88 | 66.14 | 2,198,499 | +6.63(+11.14%) |
Jan 28, 2016 | 61.58 | 62.20 | 58.43 | 59.51 | 1,244,023 | -1.91(-3.11%) |
Jan 27, 2016 | 62.40 | 62.94 | 61.21 | 61.42 | 366,182 | -0.79(-1.27%) |
Jan 26, 2016 | 60.47 | 62.34 | 59.94 | 62.21 | 342,371 | +1.82(+3.01%) |
Jan 25, 2016 | 60.81 | 61.33 | 60.17 | 60.39 | 334,006 | -0.56(-0.92%) |
Jan 22, 2016 | 61.18 | 61.46 | 59.86 | 60.95 | 697,850 | +0.22(+0.36%) |
Jan 21, 2016 | 60.46 | 61.35 | 59.88 | 60.73 | 397,846 | +0.40(+0.66%) |
Jan 20, 2016 | 59.16 | 60.94 | 57.31 | 60.33 | 740,437 | +0.56(+0.94%) |
Jan 19, 2016 | 60.27 | 61.05 | 59.30 | 59.77 | 606,147 | -0.09(-0.15%) |
Jan 15, 2016 | 58.70 | 59.86 | 59.86 | 59.86 | 460,400 | -0.13(-0.22%) |
Jan 14, 2016 | 59.31 | 60.52 | 58.18 | 59.99 | 408,873 | +1.13(+1.92%) |
Jan 13, 2016 | 61.89 | 62.02 | 58.68 | 58.86 | 482,719 | -2.91(-4.71%) |
Jan 12, 2016 | 61.00 | 62.21 | 60.61 | 61.77 | 383,561 | +0.77(+1.26%) |
Jan 11, 2016 | 64.78 | 64.95 | 60.44 | 61.00 | 884,991 | -3.53(-5.47%) |
Jan 08, 2016 | 64.38 | 66.10 | 63.94 | 64.53 | 916,004 | +1.03(+1.62%) |
Jan 07, 2016 | 63.53 | 64.89 | 62.91 | 63.50 | 769,361 | -1.37(-2.11%) |
Jan 06, 2016 | 64.11 | 65.82 | 64.03 | 64.87 | 877,822 | -0.08(-0.12%) |
Jan 05, 2016 | 64.64 | 67.00 | 64.64 | 64.95 | 746,616 | +0.68(+1.06%) |
Jan 04, 2016 | 64.99 | 65.00 | 63.43 | 64.27 | 987,310 | -1.58(-2.40%) |
Dec 31, 2015 | 66.50 | 65.85 | 65.85 | 65.85 | 545,800 | -0.25(-0.38%) |
Dec 30, 2015 | 66.41 | 66.64 | 66.07 | 66.10 | 212,569 | -0.27(-0.41%) |
Dec 29, 2015 | 66.93 | 67.37 | 66.01 | 66.37 | 211,955 | +0.03(+0.05%) |
Dec 28, 2015 | 65.10 | 66.49 | 65.10 | 66.34 | 303,458 | +0.95(+1.45%) |
Dec 24, 2015 | 65.36 | 65.39 | 65.39 | 65.39 | 243,500 | +0.27(+0.41%) |
Dec 23, 2015 | 65.75 | 65.91 | 63.84 | 65.12 | 364,573 | -0.30(-0.46%) |
Dec 22, 2015 | 64.72 | 65.85 | 64.10 | 65.42 | 305,405 | +1.21(+1.88%) |
Dec 21, 2015 | 64.46 | 64.68 | 63.73 | 64.21 | 319,897 | +0.05(+0.08%) |
Dec 18, 2015 | 64.41 | 64.72 | 63.85 | 64.16 | 659,659 | -0.61(-0.94%) |
Dec 17, 2015 | 65.75 | 65.94 | 64.11 | 64.77 | 248,470 | -0.99(-1.51%) |
Dec 16, 2015 | 66.11 | 66.31 | 63.19 | 65.76 | 286,752 | -0.08(-0.12%) |
Dec 15, 2015 | 65.69 | 66.16 | 64.58 | 65.84 | 342,557 | +0.80(+1.23%) |
Dec 14, 2015 | 65.20 | 65.69 | 64.40 | 65.04 | 346,586 | -0.05(-0.08%) |
Dec 11, 2015 | 64.69 | 65.35 | 64.03 | 65.09 | 434,937 | +0.06(+0.09%) |
Dec 10, 2015 | 65.04 | 66.35 | 64.46 | 65.03 | 370,742 | +0.19(+0.29%) |
Dec 09, 2015 | 66.17 | 66.96 | 64.52 | 64.84 | 353,895 | -1.74(-2.61%) |
Dec 08, 2015 | 66.23 | 66.72 | 65.13 | 66.58 | 341,935 | +0.11(+0.17%) |
Dec 07, 2015 | 65.71 | 66.59 | 65.06 | 66.47 | 308,676 | +0.91(+1.39%) |
Dec 04, 2015 | 65.80 | 66.29 | 64.52 | 65.56 | 588,843 | -0.26(-0.40%) |
Dec 03, 2015 | 68.33 | 68.42 | 65.58 | 65.82 | 517,928 | -2.11(-3.11%) |
Dec 02, 2015 | 67.34 | 68.33 | 67.09 | 67.93 | 580,560 | +0.84(+1.25%) |
Dec 01, 2015 | 66.86 | 67.23 | 66.15 | 67.09 | 301,852 | +0.35(+0.52%) |
Nov 30, 2015 | 67.79 | 68.00 | 66.45 | 66.74 | 424,887 | -0.91(-1.35%) |
Nov 27, 2015 | 67.73 | 67.97 | 67.25 | 67.65 | 141,232 | -0.11(-0.16%) |
Nov 25, 2015 | 67.46 | 67.76 | 67.76 | 67.76 | 321,500 | +0.51(+0.76%) |
Nov 24, 2015 | 67.00 | 67.30 | 66.19 | 67.25 | 663,571 | +0.04(+0.06%) |
Nov 23, 2015 | 67.04 | 67.68 | 66.92 | 67.21 | 595,479 | +0.02(+0.03%) |
Nov 20, 2015 | 67.36 | 67.96 | 66.92 | 67.19 | 453,859 | -0.20(-0.30%) |
Nov 19, 2015 | 66.38 | 67.46 | 66.00 | 67.39 | 802,114 | +1.06(+1.60%) |
Nov 18, 2015 | 66.63 | 66.69 | 65.14 | 66.33 | 436,470 | +1.05(+1.61%) |
Nov 17, 2015 | 65.33 | 66.41 | 65.11 | 65.28 | 642,880 | +0.13(+0.20%) |
Nov 16, 2015 | 63.65 | 65.23 | 63.05 | 65.15 | 699,269 | +1.48(+2.32%) |
Nov 13, 2015 | 64.00 | 64.36 | 63.60 | 63.67 | 475,566 | -0.33(-0.52%) |
Nov 12, 2015 | 65.04 | 65.60 | 63.88 | 64.00 | 484,819 | -1.59(-2.42%) |
Nov 11, 2015 | 66.00 | 66.19 | 65.43 | 65.59 | 741,816 | -0.51(-0.77%) |
Nov 10, 2015 | 66.66 | 67.11 | 64.69 | 66.10 | 1,177,219 | -0.98(-1.46%) |
Nov 09, 2015 | 66.93 | 67.98 | 66.57 | 67.08 | 496,479 | -0.09(-0.13%) |
Nov 06, 2015 | 66.16 | 67.19 | 65.94 | 67.17 | 334,235 | +0.78(+1.17%) |
Nov 05, 2015 | 66.60 | 66.80 | 65.78 | 66.39 | 322,138 | -0.14(-0.21%) |
Nov 04, 2015 | 67.18 | 67.31 | 65.98 | 66.53 | 339,018 | -0.40(-0.60%) |
Nov 03, 2015 | 66.20 | 66.96 | 65.61 | 66.93 | 464,640 | +0.56(+0.84%) |