Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.99 | 63.73 | 60.77 | 63.21 | 5,497,237 | +2.09(+3.41%) |
Jan 28, 2016 | 68.70 | 68.86 | 60.20 | 61.13 | 4,660,533 | -5.40(-8.11%) |
Jan 27, 2016 | 67.21 | 67.21 | 65.97 | 66.53 | 1,370,557 | -0.99(-1.46%) |
Jan 26, 2016 | 67.24 | 67.51 | 66.66 | 67.51 | 1,665,068 | +0.99(+1.50%) |
Jan 25, 2016 | 66.93 | 67.93 | 66.27 | 66.52 | 1,601,413 | -0.29(-0.44%) |
Jan 22, 2016 | 64.23 | 67.39 | 64.23 | 66.81 | 2,400,610 | +3.51(+5.54%) |
Jan 21, 2016 | 63.55 | 64.78 | 62.86 | 63.31 | 1,459,188 | +0.08(+0.12%) |
Jan 20, 2016 | 64.75 | 64.93 | 61.65 | 63.23 | 2,048,202 | -2.24(-3.43%) |
Jan 19, 2016 | 66.24 | 66.24 | 65.14 | 65.47 | 1,202,525 | -0.05(-0.08%) |
Jan 15, 2016 | 65.74 | 65.52 | 65.52 | 65.52 | 1,712,756 | -1.10(-1.65%) |
Jan 14, 2016 | 66.94 | 67.19 | 66.19 | 66.62 | 1,281,681 | -0.22(-0.32%) |
Jan 13, 2016 | 67.53 | 67.72 | 66.59 | 66.84 | 1,319,326 | -0.54(-0.80%) |
Jan 12, 2016 | 68.82 | 68.98 | 67.07 | 67.38 | 1,355,441 | -1.14(-1.66%) |
Jan 11, 2016 | 68.51 | 69.37 | 68.32 | 68.51 | 1,348,552 | +0.29(+0.42%) |
Jan 08, 2016 | 69.84 | 70.24 | 68.11 | 68.23 | 1,202,523 | -1.39(-1.99%) |
Jan 07, 2016 | 70.68 | 70.89 | 69.50 | 69.61 | 1,517,860 | -1.87(-2.62%) |
Jan 06, 2016 | 71.89 | 72.11 | 70.96 | 71.49 | 1,731,803 | -1.09(-1.51%) |
Jan 05, 2016 | 72.30 | 72.72 | 71.84 | 72.58 | 767,223 | +0.55(+0.76%) |
Jan 04, 2016 | 73.16 | 73.16 | 71.45 | 72.03 | 728,777 | -1.90(-2.57%) |
Dec 31, 2015 | 74.56 | 73.93 | 73.93 | 73.93 | 727,619 | -0.69(-0.92%) |
Dec 30, 2015 | 74.10 | 74.91 | 73.32 | 74.61 | 659,139 | +0.44(+0.60%) |
Dec 29, 2015 | 74.19 | 74.59 | 73.76 | 74.17 | 883,419 | +0.40(+0.55%) |
Dec 28, 2015 | 73.33 | 73.88 | 72.98 | 73.76 | 393,589 | +0.26(+0.35%) |
Dec 24, 2015 | 73.47 | 73.50 | 73.50 | 73.50 | 493,390 | -0.05(-0.06%) |
Dec 23, 2015 | 72.14 | 73.66 | 72.14 | 73.55 | 1,213,924 | +1.74(+2.43%) |
Dec 22, 2015 | 71.92 | 72.29 | 71.50 | 71.81 | 990,168 | +0.29(+0.40%) |
Dec 21, 2015 | 72.43 | 72.73 | 71.11 | 71.52 | 973,429 | -0.14(-0.20%) |
Dec 18, 2015 | 72.85 | 73.31 | 71.61 | 71.66 | 1,574,682 | -1.64(-2.24%) |
Dec 17, 2015 | 74.45 | 74.71 | 73.02 | 73.31 | 1,201,128 | -1.01(-1.36%) |
Dec 16, 2015 | 73.62 | 74.47 | 73.00 | 74.32 | 847,763 | +1.05(+1.43%) |
Dec 15, 2015 | 73.08 | 73.64 | 72.73 | 73.28 | 921,981 | +0.81(+1.12%) |
Dec 14, 2015 | 72.75 | 72.95 | 71.67 | 72.46 | 1,088,047 | -0.27(-0.38%) |
Dec 11, 2015 | 72.99 | 73.47 | 72.17 | 72.74 | 1,016,196 | -0.72(-0.98%) |
Dec 10, 2015 | 75.02 | 75.12 | 73.36 | 73.46 | 1,205,519 | -1.39(-1.86%) |
Dec 09, 2015 | 74.32 | 75.57 | 73.99 | 74.85 | 1,146,008 | +0.03(+0.03%) |
Dec 08, 2015 | 75.66 | 76.17 | 74.58 | 74.82 | 1,466,004 | -0.59(-0.78%) |
Dec 07, 2015 | 76.38 | 76.42 | 75.11 | 75.41 | 1,018,289 | -1.20(-1.56%) |
Dec 04, 2015 | 76.20 | 77.02 | 76.03 | 76.61 | 1,194,831 | +1.01(+1.33%) |
Dec 03, 2015 | 76.32 | 76.55 | 75.11 | 75.60 | 1,021,949 | -0.94(-1.23%) |
Dec 02, 2015 | 78.17 | 78.54 | 76.42 | 76.54 | 858,405 | -1.83(-2.34%) |
Dec 01, 2015 | 77.13 | 78.43 | 77.13 | 78.37 | 704,491 | +1.60(+2.08%) |
Nov 30, 2015 | 77.60 | 77.97 | 76.69 | 76.78 | 994,273 | -0.55(-0.71%) |
Nov 27, 2015 | 76.80 | 77.77 | 76.53 | 77.32 | 258,586 | +0.41(+0.53%) |
Nov 25, 2015 | 76.57 | 76.91 | 76.91 | 76.91 | 536,608 | +0.47(+0.62%) |
Nov 24, 2015 | 76.96 | 76.97 | 75.97 | 76.44 | 1,168,299 | -0.86(-1.12%) |
Nov 23, 2015 | 77.51 | 77.95 | 76.95 | 77.30 | 764,588 | -0.27(-0.35%) |
Nov 20, 2015 | 77.26 | 77.91 | 77.24 | 77.57 | 581,234 | +0.60(+0.79%) |
Nov 19, 2015 | 76.88 | 77.44 | 76.42 | 76.97 | 415,692 | +0.27(+0.35%) |
Nov 18, 2015 | 76.12 | 76.75 | 75.57 | 76.70 | 466,007 | +0.85(+1.12%) |
Nov 17, 2015 | 75.31 | 76.72 | 74.93 | 75.85 | 769,698 | +0.40(+0.53%) |
Nov 16, 2015 | 74.82 | 75.46 | 74.43 | 75.46 | 587,720 | +0.55(+0.73%) |
Nov 13, 2015 | 76.11 | 76.40 | 74.82 | 74.91 | 572,597 | -0.51(-0.67%) |
Nov 12, 2015 | 75.94 | 76.07 | 75.29 | 75.42 | 551,586 | -0.77(-1.02%) |
Nov 11, 2015 | 76.27 | 76.54 | 75.76 | 76.19 | 545,530 | +0.09(+0.12%) |
Nov 10, 2015 | 74.68 | 76.20 | 74.51 | 76.10 | 727,927 | +1.49(+2.00%) |
Nov 09, 2015 | 75.23 | 75.36 | 73.95 | 74.61 | 702,344 | -0.97(-1.28%) |
Nov 06, 2015 | 77.44 | 77.44 | 74.90 | 75.58 | 1,019,652 | -2.54(-3.25%) |
Nov 05, 2015 | 77.81 | 78.49 | 77.31 | 78.11 | 598,715 | +0.21(+0.27%) |
Nov 04, 2015 | 78.15 | 78.41 | 77.59 | 77.91 | 803,600 | -0.06(-0.08%) |
Nov 03, 2015 | 78.95 | 79.28 | 77.82 | 77.97 | 1,017,686 | -1.22(-1.54%) |