Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.88 | 69.26 | 66.65 | 69.00 | 181,289 | +2.23(+3.34%) |
Jan 28, 2016 | 67.29 | 67.48 | 65.98 | 66.77 | 145,284 | +0.14(+0.21%) |
Jan 27, 2016 | 66.95 | 68.36 | 66.26 | 66.63 | 157,471 | -0.59(-0.88%) |
Jan 26, 2016 | 66.25 | 67.61 | 65.11 | 67.22 | 122,628 | +1.15(+1.74%) |
Jan 25, 2016 | 67.50 | 67.85 | 65.10 | 66.07 | 139,037 | -1.79(-2.64%) |
Jan 22, 2016 | 66.24 | 68.07 | 65.45 | 67.86 | 137,722 | +2.81(+4.32%) |
Jan 21, 2016 | 65.41 | 66.18 | 64.46 | 65.05 | 148,093 | -0.34(-0.52%) |
Jan 20, 2016 | 64.28 | 66.32 | 62.77 | 65.39 | 141,424 | +0.01(+0.02%) |
Jan 19, 2016 | 67.72 | 67.99 | 64.72 | 65.38 | 178,430 | -1.62(-2.42%) |
Jan 15, 2016 | 65.91 | 67.00 | 67.00 | 67.00 | 185,900 | -0.86(-1.27%) |
Jan 14, 2016 | 67.93 | 69.49 | 66.94 | 67.86 | 188,495 | -0.01(-0.01%) |
Jan 13, 2016 | 71.93 | 71.93 | 67.44 | 67.87 | 136,661 | -3.43(-4.81%) |
Jan 12, 2016 | 69.51 | 71.37 | 69.18 | 71.30 | 187,010 | +2.88(+4.21%) |
Jan 11, 2016 | 70.23 | 70.51 | 67.88 | 68.42 | 216,937 | -0.97(-1.40%) |
Jan 08, 2016 | 71.90 | 71.90 | 69.24 | 69.39 | 277,759 | -1.55(-2.18%) |
Jan 07, 2016 | 75.28 | 75.28 | 70.89 | 70.94 | 242,653 | -5.36(-7.02%) |
Jan 06, 2016 | 76.65 | 77.46 | 75.62 | 76.30 | 233,318 | -1.52(-1.95%) |
Jan 05, 2016 | 76.92 | 80.32 | 76.53 | 77.82 | 184,137 | +1.40(+1.83%) |
Jan 04, 2016 | 78.66 | 78.76 | 76.01 | 76.42 | 209,262 | -3.56(-4.45%) |
Dec 31, 2015 | 80.83 | 79.98 | 79.98 | 79.98 | 116,600 | -1.02(-1.26%) |
Dec 30, 2015 | 82.24 | 82.33 | 81.00 | 81.00 | 59,187 | -1.33(-1.62%) |
Dec 29, 2015 | 81.95 | 82.98 | 81.54 | 82.33 | 135,962 | +0.54(+0.66%) |
Dec 28, 2015 | 80.62 | 82.70 | 80.50 | 81.79 | 110,616 | +0.63(+0.78%) |
Dec 24, 2015 | 80.59 | 81.16 | 81.16 | 81.16 | 59,600 | +0.61(+0.76%) |
Dec 23, 2015 | 82.20 | 82.25 | 79.21 | 80.55 | 188,491 | -1.66(-2.02%) |
Dec 22, 2015 | 81.43 | 82.49 | 80.52 | 82.21 | 169,898 | +1.20(+1.48%) |
Dec 21, 2015 | 81.22 | 83.60 | 80.46 | 81.01 | 161,589 | -1.47(-1.78%) |
Dec 18, 2015 | 82.54 | 83.05 | 81.31 | 82.48 | 322,898 | -0.07(-0.08%) |
Dec 17, 2015 | 84.23 | 84.60 | 82.50 | 82.55 | 94,990 | -1.56(-1.85%) |
Dec 16, 2015 | 83.18 | 84.82 | 82.56 | 84.11 | 198,441 | +1.40(+1.69%) |
Dec 15, 2015 | 82.26 | 82.26 | 81.50 | 82.71 | 182,746 | +1.23(+1.51%) |
Dec 14, 2015 | 83.74 | 83.96 | 80.49 | 81.48 | 310,367 | -2.48(-2.95%) |
Dec 11, 2015 | 84.29 | 85.79 | 83.58 | 83.96 | 183,440 | -1.35(-1.58%) |
Dec 10, 2015 | 86.26 | 87.56 | 84.28 | 85.31 | 175,258 | -0.85(-0.99%) |
Dec 09, 2015 | 88.55 | 89.89 | 85.96 | 86.16 | 263,401 | -2.48(-2.80%) |
Dec 08, 2015 | 85.18 | 89.30 | 85.18 | 88.64 | 269,397 | +2.64(+3.07%) |
Dec 07, 2015 | 84.89 | 86.30 | 84.80 | 86.00 | 248,779 | +0.49(+0.57%) |
Dec 04, 2015 | 83.19 | 86.00 | 83.19 | 85.51 | 158,851 | +2.03(+2.43%) |
Dec 03, 2015 | 85.74 | 86.48 | 83.38 | 83.48 | 276,805 | -2.23(-2.60%) |
Dec 02, 2015 | 84.60 | 88.63 | 84.50 | 85.71 | 353,012 | +0.75(+0.88%) |
Dec 01, 2015 | 82.21 | 86.72 | 82.05 | 84.96 | 302,237 | +2.95(+3.60%) |
Nov 30, 2015 | 85.70 | 85.77 | 81.72 | 82.01 | 288,579 | -2.01(-2.39%) |
Nov 27, 2015 | 81.78 | 84.03 | 81.67 | 84.02 | 132,656 | +2.54(+3.12%) |
Nov 25, 2015 | 78.00 | 81.48 | 81.48 | 81.48 | 326,400 | +3.88(+5.00%) |
Nov 24, 2015 | 74.16 | 78.00 | 70.25 | 77.60 | 662,578 | +9.99(+14.78%) |
Nov 23, 2015 | 64.91 | 69.33 | 64.91 | 67.61 | 274,637 | +2.50(+3.84%) |
Nov 20, 2015 | 70.53 | 71.64 | 65.07 | 65.11 | 721,492 | -7.58(-10.43%) |
Nov 19, 2015 | 73.01 | 74.00 | 72.45 | 72.69 | 83,703 | -0.31(-0.42%) |
Nov 18, 2015 | 71.09 | 73.03 | 70.30 | 73.00 | 125,141 | +2.54(+3.60%) |
Nov 17, 2015 | 70.83 | 71.11 | 69.41 | 70.46 | 99,418 | +0.04(+0.06%) |
Nov 16, 2015 | 70.60 | 71.25 | 69.91 | 70.42 | 100,427 | -0.37(-0.52%) |
Nov 13, 2015 | 69.67 | 71.97 | 69.66 | 70.79 | 202,682 | +0.70(+1.00%) |
Nov 12, 2015 | 70.23 | 70.99 | 69.04 | 70.09 | 101,002 | -0.80(-1.13%) |
Nov 11, 2015 | 72.50 | 72.50 | 70.84 | 70.89 | 128,704 | -1.59(-2.19%) |
Nov 10, 2015 | 71.24 | 72.55 | 71.00 | 72.48 | 111,460 | +1.24(+1.74%) |
Nov 09, 2015 | 72.41 | 72.41 | 70.47 | 71.24 | 77,432 | -1.32(-1.82%) |
Nov 06, 2015 | 72.33 | 73.77 | 71.76 | 72.56 | 135,929 | -0.14(-0.19%) |
Nov 05, 2015 | 71.10 | 72.95 | 71.08 | 72.70 | 125,754 | +1.12(+1.56%) |
Nov 04, 2015 | 73.35 | 73.35 | 71.20 | 71.58 | 161,387 | -1.47(-2.01%) |
Nov 03, 2015 | 72.95 | 73.48 | 71.89 | 73.05 | 152,631 | -0.02(-0.03%) |