Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,293 | +1.81(+2.70%) |
Jan 28, 2016 | 68.05 | 68.13 | 66.86 | 67.09 | 1,831,998 | -1.03(-1.51%) |
Jan 27, 2016 | 68.24 | 69.16 | 67.90 | 68.11 | 1,149,399 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,530 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.49 | 67.51 | 67.61 | 1,571,081 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,902 | +0.24(+0.36%) |
Jan 21, 2016 | 66.85 | 67.61 | 66.16 | 67.34 | 2,349,098 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,157 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,376 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,555 | -2.43(-3.54%) |
Jan 14, 2016 | 68.56 | 69.31 | 68.15 | 68.83 | 2,303,446 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,685 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.38 | 3,917,704 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,612 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.27 | 66.40 | 1,374,608 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.66 | 1,935,162 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.16 | 66.19 | 67.04 | 1,194,821 | +0.59(+0.88%) |
Jan 05, 2016 | 65.90 | 66.57 | 65.76 | 66.46 | 1,612,224 | -0.15(-0.22%) |
Jan 04, 2016 | 66.26 | 66.64 | 65.52 | 66.60 | 1,245,569 | -1.69(-2.48%) |
Dec 31, 2015 | 68.82 | 68.30 | 68.30 | 68.30 | 310,283 | -0.91(-1.31%) |
Dec 30, 2015 | 69.54 | 69.65 | 69.20 | 69.20 | 427,358 | -0.66(-0.94%) |
Dec 29, 2015 | 69.62 | 70.12 | 69.61 | 69.86 | 495,343 | +0.52(+0.75%) |
Dec 28, 2015 | 69.18 | 69.36 | 68.93 | 69.34 | 384,493 | +0.22(+0.32%) |
Dec 24, 2015 | 68.94 | 69.12 | 69.12 | 69.12 | 189,019 | +0.21(+0.30%) |
Dec 23, 2015 | 68.36 | 68.98 | 68.33 | 68.91 | 656,235 | +0.61(+0.90%) |
Dec 22, 2015 | 67.92 | 68.43 | 67.50 | 68.30 | 850,177 | +0.36(+0.53%) |
Dec 21, 2015 | 68.45 | 68.56 | 67.61 | 67.93 | 1,056,523 | +0.48(+0.72%) |
Dec 18, 2015 | 67.69 | 67.75 | 67.18 | 67.45 | 1,290,521 | -0.25(-0.37%) |
Dec 17, 2015 | 68.56 | 68.64 | 67.67 | 67.70 | 1,202,631 | -0.06(-0.09%) |
Dec 16, 2015 | 67.73 | 68.10 | 66.93 | 67.76 | 1,586,842 | +0.19(+0.28%) |
Dec 15, 2015 | 67.85 | 67.98 | 67.35 | 67.57 | 926,336 | +0.67(+1.01%) |
Dec 14, 2015 | 66.83 | 67.32 | 66.12 | 66.90 | 1,700,833 | +0.23(+0.35%) |
Dec 11, 2015 | 66.87 | 67.18 | 66.50 | 66.66 | 840,044 | -1.00(-1.48%) |
Dec 10, 2015 | 67.98 | 68.10 | 67.54 | 67.67 | 816,523 | +0.09(+0.13%) |
Dec 09, 2015 | 68.11 | 68.51 | 67.16 | 67.58 | 786,922 | -0.54(-0.79%) |
Dec 08, 2015 | 68.15 | 68.39 | 67.86 | 68.11 | 899,742 | -0.33(-0.48%) |
Dec 07, 2015 | 68.49 | 68.53 | 68.09 | 68.44 | 928,674 | +0.25(+0.37%) |
Dec 04, 2015 | 67.41 | 68.35 | 67.38 | 68.19 | 1,641,716 | +0.42(+0.62%) |
Dec 03, 2015 | 68.43 | 68.56 | 67.46 | 67.77 | 1,652,903 | -0.55(-0.81%) |
Dec 02, 2015 | 68.52 | 68.63 | 68.12 | 68.32 | 1,398,146 | -0.51(-0.74%) |
Dec 01, 2015 | 68.58 | 68.87 | 68.36 | 68.83 | 810,225 | +0.62(+0.91%) |
Nov 30, 2015 | 68.02 | 68.31 | 67.74 | 68.21 | 1,395,317 | -0.04(-0.06%) |
Nov 27, 2015 | 68.07 | 68.34 | 67.92 | 68.25 | 437,368 | +0.04(+0.06%) |
Nov 25, 2015 | 67.95 | 68.21 | 68.21 | 68.21 | 562,888 | +0.31(+0.46%) |
Nov 24, 2015 | 67.79 | 68.11 | 67.36 | 67.90 | 1,081,376 | -0.40(-0.58%) |
Nov 23, 2015 | 68.44 | 68.64 | 68.07 | 68.30 | 1,323,401 | -0.58(-0.84%) |
Nov 20, 2015 | 69.33 | 69.36 | 68.74 | 68.87 | 685,173 | -0.34(-0.49%) |
Nov 19, 2015 | 69.07 | 69.44 | 68.99 | 69.21 | 872,536 | +0.66(+0.97%) |
Nov 18, 2015 | 67.99 | 68.64 | 67.60 | 68.55 | 1,000,367 | +1.08(+1.60%) |
Nov 17, 2015 | 67.61 | 67.95 | 67.41 | 67.47 | 936,437 | +0.09(+0.14%) |
Nov 16, 2015 | 66.92 | 67.41 | 66.84 | 67.37 | 791,295 | +0.06(+0.09%) |
Nov 13, 2015 | 67.50 | 67.77 | 67.01 | 67.31 | 910,140 | -1.02(-1.49%) |
Nov 12, 2015 | 68.11 | 68.80 | 67.99 | 68.33 | 1,301,470 | -0.17(-0.25%) |
Nov 11, 2015 | 68.18 | 68.70 | 68.04 | 68.50 | 2,184,793 | +0.90(+1.33%) |
Nov 10, 2015 | 67.04 | 67.70 | 66.92 | 67.60 | 1,387,640 | -0.47(-0.68%) |
Nov 09, 2015 | 68.27 | 68.30 | 67.50 | 68.07 | 1,082,037 | +0.04(+0.06%) |
Nov 06, 2015 | 67.99 | 68.17 | 67.41 | 68.03 | 1,825,128 | -1.00(-1.45%) |
Nov 05, 2015 | 69.40 | 69.55 | 68.99 | 69.03 | 1,458,468 | +0.71(+1.04%) |
Nov 04, 2015 | 69.00 | 69.02 | 68.16 | 68.32 | 1,420,025 | -0.94(-1.36%) |
Nov 03, 2015 | 68.99 | 69.67 | 68.95 | 69.26 | 1,446,655 | +0.33(+0.48%) |