Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 69.58 | 70.57 | 69.12 | 70.44 | 8,213,590 | +0.86(+1.24%) |
Jan 28, 2016 | 71.71 | 71.83 | 68.24 | 69.58 | 7,055,644 | -1.37(-1.93%) |
Jan 27, 2016 | 71.99 | 72.85 | 70.65 | 70.95 | 6,892,882 | -1.04(-1.44%) |
Jan 26, 2016 | 70.00 | 72.21 | 70.00 | 71.99 | 5,045,472 | +2.24(+3.21%) |
Jan 25, 2016 | 70.93 | 70.93 | 69.58 | 69.75 | 4,994,057 | -1.14(-1.61%) |
Jan 22, 2016 | 70.48 | 71.33 | 70.27 | 70.89 | 4,657,790 | +1.41(+2.03%) |
Jan 21, 2016 | 68.92 | 70.58 | 68.09 | 69.48 | 5,192,738 | +0.58(+0.84%) |
Jan 20, 2016 | 69.00 | 69.66 | 67.26 | 68.90 | 9,480,341 | -0.89(-1.28%) |
Jan 19, 2016 | 70.19 | 70.85 | 69.13 | 69.79 | 7,527,673 | +0.14(+0.20%) |
Jan 15, 2016 | 69.01 | 69.65 | 69.65 | 69.65 | 9,868,900 | -0.90(-1.28%) |
Jan 14, 2016 | 71.24 | 71.87 | 70.14 | 70.55 | 8,344,918 | -0.10(-0.14%) |
Jan 13, 2016 | 71.56 | 72.22 | 70.38 | 70.65 | 10,951,105 | -0.44(-0.62%) |
Jan 12, 2016 | 69.45 | 72.44 | 69.11 | 71.09 | 13,715,242 | +1.48(+2.13%) |
Jan 11, 2016 | 71.50 | 72.50 | 68.57 | 69.61 | 13,719,545 | -1.56(-2.19%) |
Jan 08, 2016 | 72.54 | 73.58 | 70.97 | 71.17 | 22,250,566 | +0.97(+1.38%) |
Jan 07, 2016 | 67.74 | 71.54 | 67.50 | 70.20 | 22,002,868 | +1.58(+2.30%) |
Jan 06, 2016 | 64.38 | 69.49 | 64.24 | 68.62 | 15,323,750 | +3.10(+4.73%) |
Jan 05, 2016 | 65.18 | 65.59 | 64.40 | 65.52 | 8,300,388 | +0.60(+0.92%) |
Jan 04, 2016 | 63.74 | 64.99 | 63.50 | 64.92 | 8,369,233 | +0.25(+0.39%) |
Dec 31, 2015 | 64.15 | 64.67 | 64.67 | 64.67 | 4,120,100 | +0.23(+0.36%) |
Dec 30, 2015 | 64.73 | 64.93 | 64.39 | 64.44 | 3,465,250 | -0.40(-0.62%) |
Dec 29, 2015 | 64.75 | 64.98 | 64.50 | 64.84 | 4,144,761 | +0.36(+0.56%) |
Dec 28, 2015 | 64.36 | 64.68 | 63.85 | 64.48 | 3,165,008 | +0.09(+0.14%) |
Dec 24, 2015 | 64.23 | 64.39 | 64.39 | 64.39 | 2,173,300 | -0.10(-0.16%) |
Dec 23, 2015 | 64.33 | 64.56 | 63.91 | 64.49 | 3,598,620 | +0.37(+0.58%) |
Dec 22, 2015 | 63.88 | 64.50 | 63.78 | 64.12 | 5,373,459 | +0.71(+1.12%) |
Dec 21, 2015 | 64.08 | 64.28 | 62.94 | 63.41 | 4,562,964 | -0.10(-0.16%) |
Dec 18, 2015 | 64.58 | 64.70 | 63.41 | 63.51 | 10,905,740 | -1.35(-2.08%) |
Dec 17, 2015 | 65.85 | 66.16 | 64.76 | 64.86 | 5,475,589 | -1.04(-1.58%) |
Dec 16, 2015 | 65.15 | 66.05 | 64.66 | 65.90 | 5,977,863 | +1.19(+1.84%) |
Dec 15, 2015 | 64.94 | 65.49 | 64.63 | 64.71 | 6,709,366 | +0.45(+0.70%) |
Dec 14, 2015 | 65.71 | 65.92 | 63.54 | 64.26 | 8,956,387 | -1.21(-1.85%) |
Dec 11, 2015 | 66.90 | 66.97 | 65.26 | 65.47 | 8,247,022 | -2.37(-3.49%) |
Dec 10, 2015 | 68.18 | 68.75 | 67.74 | 67.84 | 5,674,560 | -0.46(-0.67%) |
Dec 09, 2015 | 68.57 | 68.99 | 67.49 | 68.30 | 8,222,418 | -0.52(-0.76%) |
Dec 08, 2015 | 69.77 | 69.78 | 68.72 | 68.82 | 6,904,669 | -1.54(-2.19%) |
Dec 07, 2015 | 70.32 | 70.53 | 69.72 | 70.36 | 6,360,497 | -0.25(-0.35%) |
Dec 04, 2015 | 69.65 | 70.72 | 69.05 | 70.61 | 9,637,808 | +1.45(+2.10%) |
Dec 03, 2015 | 70.05 | 70.27 | 69.08 | 69.16 | 7,004,160 | -0.86(-1.23%) |
Dec 02, 2015 | 70.90 | 71.07 | 69.78 | 70.02 | 6,277,425 | -1.02(-1.44%) |
Dec 01, 2015 | 70.18 | 71.18 | 70.11 | 71.04 | 7,565,881 | +1.06(+1.51%) |
Nov 30, 2015 | 69.94 | 70.30 | 69.31 | 69.98 | 4,803,446 | +0.20(+0.29%) |
Nov 27, 2015 | 69.80 | 69.93 | 68.83 | 69.78 | 1,836,886 | -0.52(-0.74%) |
Nov 25, 2015 | 70.00 | 70.30 | 70.30 | 70.30 | 3,061,800 | +0.11(+0.16%) |
Nov 24, 2015 | 70.18 | 70.62 | 69.71 | 70.19 | 3,553,367 | -0.33(-0.47%) |
Nov 23, 2015 | 70.72 | 70.81 | 70.01 | 70.52 | 4,009,234 | -0.20(-0.28%) |
Nov 20, 2015 | 71.03 | 71.78 | 70.49 | 70.72 | 4,261,968 | -0.26(-0.37%) |
Nov 19, 2015 | 71.44 | 71.76 | 70.81 | 70.98 | 2,699,780 | -0.79(-1.10%) |
Nov 18, 2015 | 70.94 | 71.97 | 70.66 | 71.77 | 3,807,726 | +1.31(+1.86%) |
Nov 17, 2015 | 71.25 | 71.48 | 70.24 | 70.46 | 4,147,958 | -0.64(-0.90%) |
Nov 16, 2015 | 69.64 | 71.14 | 69.49 | 71.10 | 4,722,270 | +1.17(+1.67%) |
Nov 13, 2015 | 70.42 | 70.98 | 69.56 | 69.93 | 5,061,864 | -0.49(-0.70%) |
Nov 12, 2015 | 70.33 | 74.15 | 70.28 | 70.42 | 6,162,474 | -0.63(-0.89%) |
Nov 11, 2015 | 69.96 | 71.93 | 69.09 | 71.05 | 10,837,295 | +1.31(+1.88%) |
Nov 10, 2015 | 68.15 | 70.13 | 68.11 | 69.74 | 9,125,001 | +1.25(+1.83%) |
Nov 09, 2015 | 68.93 | 69.13 | 67.28 | 68.49 | 10,082,601 | -0.37(-0.54%) |
Nov 06, 2015 | 69.11 | 69.41 | 68.15 | 68.86 | 13,597,796 | -0.57(-0.82%) |
Nov 05, 2015 | 70.82 | 72.41 | 68.61 | 69.43 | 20,835,142 | -2.77(-3.84%) |
Nov 04, 2015 | 76.71 | 76.75 | 69.27 | 72.20 | 24,586,110 | -5.10(-6.60%) |
Nov 03, 2015 | 76.60 | 78.31 | 76.39 | 77.30 | 8,045,736 | +0.74(+0.97%) |