Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 69.03 | 70.24 | 69.03 | 70.21 | 6,930,464 | +1.66(+2.42%) |
Jan 28, 2016 | 68.53 | 69.01 | 67.99 | 68.55 | 3,035,261 | +0.10(+0.14%) |
Jan 27, 2016 | 68.56 | 69.41 | 68.08 | 68.45 | 4,425,159 | -0.05(-0.07%) |
Jan 26, 2016 | 67.74 | 68.79 | 67.71 | 68.50 | 3,063,379 | +1.14(+1.69%) |
Jan 25, 2016 | 67.78 | 67.99 | 67.17 | 67.36 | 2,747,571 | -0.36(-0.53%) |
Jan 22, 2016 | 68.00 | 68.32 | 67.28 | 67.72 | 3,804,464 | +0.63(+0.93%) |
Jan 21, 2016 | 66.90 | 67.94 | 66.23 | 67.10 | 4,602,719 | +0.28(+0.42%) |
Jan 20, 2016 | 67.09 | 67.35 | 65.76 | 66.82 | 6,420,800 | -1.24(-1.83%) |
Jan 19, 2016 | 68.43 | 68.89 | 67.48 | 68.06 | 4,992,195 | +0.23(+0.34%) |
Jan 15, 2016 | 67.47 | 67.83 | 67.83 | 67.83 | 7,247,245 | -0.84(-1.22%) |
Jan 14, 2016 | 68.41 | 69.22 | 67.50 | 68.67 | 5,312,299 | +0.41(+0.60%) |
Jan 13, 2016 | 70.30 | 70.64 | 67.87 | 68.26 | 5,674,181 | -1.80(-2.57%) |
Jan 12, 2016 | 69.05 | 70.13 | 69.05 | 70.06 | 5,888,455 | +1.01(+1.46%) |
Jan 11, 2016 | 69.14 | 69.26 | 68.33 | 69.05 | 4,624,826 | +0.20(+0.30%) |
Jan 08, 2016 | 69.94 | 70.06 | 68.71 | 68.85 | 5,231,614 | -0.91(-1.31%) |
Jan 07, 2016 | 70.08 | 70.79 | 69.51 | 69.76 | 5,031,943 | -1.37(-1.93%) |
Jan 06, 2016 | 71.48 | 71.97 | 70.89 | 71.13 | 3,242,993 | -1.02(-1.42%) |
Jan 05, 2016 | 71.44 | 72.39 | 71.20 | 72.15 | 3,763,422 | +0.71(+0.99%) |
Jan 04, 2016 | 71.82 | 71.87 | 70.86 | 71.44 | 4,952,495 | -1.05(-1.44%) |
Dec 31, 2015 | 73.00 | 72.49 | 72.49 | 72.49 | 2,891,995 | -0.65(-0.89%) |
Dec 30, 2015 | 73.45 | 73.61 | 73.09 | 73.14 | 2,292,978 | -0.47(-0.64%) |
Dec 29, 2015 | 73.31 | 73.72 | 73.19 | 73.61 | 2,241,404 | +0.54(+0.74%) |
Dec 28, 2015 | 73.19 | 73.27 | 72.54 | 73.07 | 3,019,437 | -0.26(-0.35%) |
Dec 24, 2015 | 73.06 | 73.33 | 73.33 | 73.33 | 1,987,998 | +0.08(+0.10%) |
Dec 23, 2015 | 73.43 | 73.59 | 72.98 | 73.25 | 6,387,915 | -0.57(-0.78%) |
Dec 22, 2015 | 73.49 | 74.05 | 72.78 | 73.83 | 3,263,703 | +0.84(+1.15%) |
Dec 21, 2015 | 74.21 | 74.43 | 72.57 | 72.99 | 4,395,247 | -0.84(-1.13%) |
Dec 18, 2015 | 74.52 | 74.64 | 73.00 | 73.83 | 9,363,156 | -1.51(-2.00%) |
Dec 17, 2015 | 77.14 | 77.19 | 75.32 | 75.33 | 6,360,542 | -0.38(-0.51%) |
Dec 16, 2015 | 75.02 | 75.98 | 74.71 | 75.72 | 4,615,044 | +1.21(+1.63%) |
Dec 15, 2015 | 74.23 | 75.01 | 73.92 | 74.50 | 4,558,722 | +0.78(+1.05%) |
Dec 14, 2015 | 73.42 | 73.76 | 72.18 | 73.73 | 5,484,385 | +0.31(+0.42%) |
Dec 11, 2015 | 74.43 | 74.58 | 73.27 | 73.42 | 7,628,307 | -2.25(-2.98%) |
Dec 10, 2015 | 75.75 | 76.39 | 75.61 | 75.67 | 4,291,221 | -0.01(-0.01%) |
Dec 09, 2015 | 76.18 | 76.79 | 75.40 | 75.68 | 4,140,143 | -0.53(-0.69%) |
Dec 08, 2015 | 76.62 | 76.83 | 75.93 | 76.21 | 4,529,145 | -0.97(-1.26%) |
Dec 07, 2015 | 77.59 | 77.79 | 76.78 | 77.18 | 3,347,174 | -0.61(-0.78%) |
Dec 04, 2015 | 77.17 | 77.89 | 77.00 | 77.79 | 4,727,000 | +0.73(+0.95%) |
Dec 03, 2015 | 77.92 | 78.14 | 76.76 | 77.06 | 5,214,106 | -0.76(-0.98%) |
Dec 02, 2015 | 78.14 | 78.29 | 77.62 | 77.82 | 4,748,380 | -0.81(-1.03%) |
Dec 01, 2015 | 77.94 | 78.72 | 77.70 | 78.63 | 4,545,526 | +1.03(+1.33%) |
Nov 30, 2015 | 78.38 | 78.65 | 77.59 | 77.60 | 5,305,226 | -0.88(-1.12%) |
Nov 27, 2015 | 78.19 | 78.65 | 78.13 | 78.48 | 1,266,472 | +0.52(+0.67%) |
Nov 25, 2015 | 77.86 | 77.96 | 77.96 | 77.96 | 1,798,304 | +0.07(+0.09%) |
Nov 24, 2015 | 77.64 | 78.15 | 77.34 | 77.89 | 2,067,787 | -0.14(-0.18%) |
Nov 23, 2015 | 78.44 | 78.79 | 77.80 | 78.04 | 3,040,336 | -0.38(-0.49%) |
Nov 20, 2015 | 78.78 | 79.10 | 78.30 | 78.42 | 3,513,461 | +0.00(+0.00%) |
Nov 19, 2015 | 78.35 | 78.87 | 78.07 | 78.42 | 2,061,193 | +0.32(+0.41%) |
Nov 18, 2015 | 77.76 | 78.24 | 77.31 | 78.10 | 2,842,903 | +0.41(+0.52%) |
Nov 17, 2015 | 77.86 | 78.53 | 77.46 | 77.70 | 2,785,410 | +0.00(+0.00%) |
Nov 16, 2015 | 76.62 | 77.73 | 76.57 | 77.70 | 2,949,373 | +1.02(+1.34%) |
Nov 13, 2015 | 77.70 | 77.70 | 76.41 | 76.67 | 4,134,207 | -0.62(-0.80%) |
Nov 12, 2015 | 77.96 | 78.08 | 77.18 | 77.29 | 4,375,450 | -1.11(-1.41%) |
Nov 11, 2015 | 78.24 | 78.82 | 77.76 | 78.40 | 3,459,364 | +0.34(+0.44%) |
Nov 10, 2015 | 77.78 | 78.49 | 77.49 | 78.05 | 2,872,519 | +0.25(+0.32%) |
Nov 09, 2015 | 78.17 | 78.38 | 77.43 | 77.81 | 4,567,482 | -0.73(-0.93%) |
Nov 06, 2015 | 77.63 | 78.56 | 77.33 | 78.54 | 3,846,802 | +0.57(+0.73%) |
Nov 05, 2015 | 77.89 | 78.29 | 77.58 | 77.97 | 3,396,614 | +0.17(+0.22%) |
Nov 04, 2015 | 78.28 | 78.37 | 77.59 | 77.80 | 3,766,162 | -0.36(-0.46%) |
Nov 03, 2015 | 78.01 | 78.57 | 77.59 | 78.16 | 3,724,122 | -0.07(-0.09%) |