Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.80 | 66.64 | 65.31 | 66.64 | 4,149,643 | +1.34(+2.05%) |
Jan 28, 2016 | 65.84 | 66.27 | 65.03 | 65.30 | 3,414,589 | -0.11(-0.16%) |
Jan 27, 2016 | 64.94 | 66.94 | 64.75 | 65.41 | 3,656,329 | +0.46(+0.71%) |
Jan 26, 2016 | 64.11 | 65.04 | 63.78 | 64.94 | 3,619,200 | +1.32(+2.08%) |
Jan 25, 2016 | 65.88 | 65.99 | 63.48 | 63.62 | 4,761,316 | -2.31(-3.51%) |
Jan 22, 2016 | 65.97 | 66.34 | 65.20 | 65.94 | 2,727,479 | +1.24(+1.91%) |
Jan 21, 2016 | 65.01 | 66.23 | 64.50 | 64.70 | 3,296,056 | -0.03(-0.05%) |
Jan 20, 2016 | 64.44 | 65.45 | 63.48 | 64.73 | 5,869,759 | -0.89(-1.36%) |
Jan 19, 2016 | 67.01 | 67.51 | 65.04 | 65.62 | 4,451,496 | -0.77(-1.16%) |
Jan 15, 2016 | 65.04 | 66.39 | 66.39 | 66.39 | 7,476,606 | -0.42(-0.62%) |
Jan 14, 2016 | 66.00 | 67.02 | 65.71 | 66.81 | 5,955,746 | +0.75(+1.13%) |
Jan 13, 2016 | 68.28 | 68.68 | 65.62 | 66.06 | 3,885,711 | -1.98(-2.91%) |
Jan 12, 2016 | 68.16 | 68.35 | 67.02 | 68.04 | 2,757,790 | +0.55(+0.82%) |
Jan 11, 2016 | 67.57 | 67.92 | 66.79 | 67.49 | 2,538,569 | +0.24(+0.36%) |
Jan 08, 2016 | 68.77 | 69.10 | 67.02 | 67.24 | 3,084,468 | -1.01(-1.48%) |
Jan 07, 2016 | 68.81 | 69.45 | 67.95 | 68.25 | 3,477,224 | -1.77(-2.53%) |
Jan 06, 2016 | 69.83 | 70.91 | 69.73 | 70.03 | 3,369,780 | -1.29(-1.81%) |
Jan 05, 2016 | 71.27 | 71.66 | 70.54 | 71.32 | 2,499,742 | +0.10(+0.14%) |
Jan 04, 2016 | 71.86 | 71.86 | 70.53 | 71.22 | 3,976,905 | -1.64(-2.26%) |
Dec 31, 2015 | 73.02 | 72.86 | 72.86 | 72.86 | 1,779,364 | -0.60(-0.82%) |
Dec 30, 2015 | 74.12 | 74.15 | 73.35 | 73.47 | 1,110,913 | -0.65(-0.88%) |
Dec 29, 2015 | 73.80 | 74.39 | 73.42 | 74.12 | 1,594,492 | +0.77(+1.05%) |
Dec 28, 2015 | 73.19 | 73.38 | 72.46 | 73.34 | 1,257,781 | -0.23(-0.31%) |
Dec 24, 2015 | 73.32 | 73.57 | 73.57 | 73.57 | 1,014,798 | +0.05(+0.07%) |
Dec 23, 2015 | 72.85 | 73.60 | 72.53 | 73.52 | 2,178,627 | +1.22(+1.69%) |
Dec 22, 2015 | 72.40 | 72.58 | 71.13 | 72.30 | 2,618,486 | +0.08(+0.12%) |
Dec 21, 2015 | 72.22 | 72.86 | 71.35 | 72.21 | 2,305,152 | +0.54(+0.76%) |
Dec 18, 2015 | 72.56 | 72.82 | 71.58 | 71.67 | 8,194,615 | -1.48(-2.02%) |
Dec 17, 2015 | 74.45 | 74.54 | 73.12 | 73.15 | 4,758,651 | -1.01(-1.36%) |
Dec 16, 2015 | 73.08 | 74.29 | 72.17 | 74.16 | 3,763,351 | +1.65(+2.28%) |
Dec 15, 2015 | 71.66 | 73.17 | 71.66 | 72.50 | 3,838,363 | +1.58(+2.23%) |
Dec 14, 2015 | 70.89 | 71.46 | 69.91 | 70.92 | 3,393,847 | +0.31(+0.43%) |
Dec 11, 2015 | 70.91 | 71.49 | 70.22 | 70.62 | 2,851,387 | -1.51(-2.10%) |
Dec 10, 2015 | 71.54 | 72.93 | 71.14 | 72.13 | 2,150,622 | +0.60(+0.84%) |
Dec 09, 2015 | 71.99 | 72.90 | 71.09 | 71.53 | 2,468,440 | -0.99(-1.37%) |
Dec 08, 2015 | 72.98 | 73.38 | 72.24 | 72.52 | 3,798,984 | -1.25(-1.69%) |
Dec 07, 2015 | 74.03 | 74.39 | 73.29 | 73.77 | 2,513,214 | -0.54(-0.72%) |
Dec 04, 2015 | 72.10 | 74.34 | 71.92 | 74.30 | 3,324,008 | +2.55(+3.56%) |
Dec 03, 2015 | 73.03 | 73.34 | 71.58 | 71.75 | 3,133,480 | -1.05(-1.44%) |
Dec 02, 2015 | 73.60 | 73.91 | 72.63 | 72.79 | 2,397,621 | -0.86(-1.17%) |
Dec 01, 2015 | 73.51 | 73.90 | 72.85 | 73.66 | 2,406,849 | +0.64(+0.88%) |
Nov 30, 2015 | 73.00 | 73.41 | 72.71 | 73.02 | 2,881,889 | +0.02(+0.03%) |
Nov 27, 2015 | 72.60 | 73.11 | 72.11 | 72.99 | 1,046,282 | +0.58(+0.80%) |
Nov 25, 2015 | 72.66 | 72.41 | 72.41 | 72.41 | 2,327,444 | -0.33(-0.45%) |
Nov 24, 2015 | 72.01 | 72.91 | 71.85 | 72.74 | 2,983,006 | +0.19(+0.26%) |
Nov 23, 2015 | 72.86 | 73.32 | 72.45 | 72.55 | 2,242,935 | -0.37(-0.50%) |
Nov 20, 2015 | 73.16 | 73.25 | 72.63 | 72.92 | 2,913,306 | +0.21(+0.29%) |
Nov 19, 2015 | 71.66 | 72.98 | 71.66 | 72.70 | 2,116,275 | -0.01(-0.01%) |
Nov 18, 2015 | 71.46 | 72.80 | 71.25 | 72.71 | 2,744,832 | +1.43(+2.01%) |
Nov 17, 2015 | 71.59 | 72.23 | 70.86 | 71.28 | 2,118,899 | -0.08(-0.11%) |
Nov 16, 2015 | 70.48 | 71.38 | 70.25 | 71.36 | 2,280,881 | +0.78(+1.10%) |
Nov 13, 2015 | 71.14 | 71.59 | 70.16 | 70.58 | 2,888,156 | -0.72(-1.01%) |
Nov 12, 2015 | 71.88 | 72.55 | 71.25 | 71.30 | 3,083,052 | -1.41(-1.95%) |
Nov 11, 2015 | 73.38 | 73.44 | 72.59 | 72.71 | 2,347,463 | -0.15(-0.20%) |
Nov 10, 2015 | 72.04 | 72.89 | 71.69 | 72.86 | 2,808,371 | +0.51(+0.71%) |
Nov 09, 2015 | 72.99 | 73.31 | 71.85 | 72.34 | 3,263,746 | -0.44(-0.60%) |
Nov 06, 2015 | 72.62 | 73.45 | 72.37 | 72.78 | 5,290,549 | +1.96(+2.76%) |
Nov 05, 2015 | 70.42 | 71.33 | 70.42 | 70.82 | 3,131,486 | +0.32(+0.46%) |
Nov 04, 2015 | 70.33 | 70.84 | 70.23 | 70.50 | 2,275,396 | +0.35(+0.50%) |
Nov 03, 2015 | 69.90 | 70.55 | 69.67 | 70.15 | 3,122,914 | -0.13(-0.18%) |