Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.77 | 66.89 | 65.52 | 66.70 | 1,041,210 | +1.04(+1.58%) |
Jan 28, 2016 | 65.24 | 66.09 | 64.17 | 65.66 | 618,742 | +1.11(+1.72%) |
Jan 27, 2016 | 64.95 | 65.68 | 63.71 | 64.55 | 682,834 | -0.79(-1.21%) |
Jan 26, 2016 | 65.00 | 66.05 | 64.63 | 65.34 | 529,849 | +0.43(+0.66%) |
Jan 25, 2016 | 66.32 | 66.56 | 64.49 | 64.91 | 907,775 | -1.89(-2.83%) |
Jan 22, 2016 | 65.29 | 67.22 | 64.92 | 66.80 | 1,224,543 | +2.97(+4.66%) |
Jan 21, 2016 | 63.26 | 64.43 | 62.55 | 63.83 | 877,170 | +0.83(+1.32%) |
Jan 20, 2016 | 63.08 | 64.29 | 61.49 | 62.99 | 1,954,707 | +0.77(+1.24%) |
Jan 19, 2016 | 62.71 | 63.54 | 61.42 | 62.22 | 801,100 | +0.37(+0.60%) |
Jan 15, 2016 | 61.57 | 61.85 | 61.85 | 61.85 | 745,934 | -1.08(-1.72%) |
Jan 14, 2016 | 63.21 | 64.17 | 61.43 | 62.93 | 739,324 | -0.05(-0.08%) |
Jan 13, 2016 | 64.03 | 64.48 | 62.40 | 62.99 | 1,313,398 | -0.45(-0.70%) |
Jan 12, 2016 | 61.72 | 63.57 | 61.44 | 63.43 | 826,166 | +2.34(+3.82%) |
Jan 11, 2016 | 61.57 | 61.93 | 60.25 | 61.10 | 864,939 | -0.13(-0.21%) |
Jan 08, 2016 | 61.09 | 62.04 | 60.42 | 61.23 | 1,167,859 | +0.18(+0.30%) |
Jan 07, 2016 | 62.09 | 62.82 | 61.04 | 61.04 | 742,373 | -2.27(-3.58%) |
Jan 06, 2016 | 62.44 | 63.72 | 62.41 | 63.31 | 1,033,000 | -0.48(-0.75%) |
Jan 05, 2016 | 64.63 | 65.80 | 63.66 | 63.79 | 765,193 | -0.70(-1.08%) |
Jan 04, 2016 | 64.84 | 65.67 | 63.85 | 64.49 | 1,085,204 | -1.41(-2.14%) |
Dec 31, 2015 | 65.96 | 65.90 | 65.90 | 65.90 | 604,733 | -0.15(-0.23%) |
Dec 30, 2015 | 66.54 | 66.95 | 65.96 | 66.05 | 308,923 | -0.99(-1.47%) |
Dec 29, 2015 | 67.01 | 67.74 | 66.31 | 67.04 | 478,506 | +0.40(+0.61%) |
Dec 28, 2015 | 65.88 | 66.69 | 65.35 | 66.64 | 420,592 | +0.67(+1.02%) |
Dec 24, 2015 | 66.07 | 65.97 | 65.97 | 65.97 | 167,625 | -0.15(-0.22%) |
Dec 23, 2015 | 65.82 | 66.48 | 65.53 | 66.11 | 317,727 | +0.25(+0.38%) |
Dec 22, 2015 | 66.16 | 67.00 | 65.14 | 65.86 | 434,099 | -0.58(-0.88%) |
Dec 21, 2015 | 65.37 | 66.94 | 65.04 | 66.45 | 599,551 | +1.71(+2.64%) |
Dec 18, 2015 | 64.33 | 65.36 | 63.40 | 64.74 | 1,540,561 | +0.03(+0.05%) |
Dec 17, 2015 | 66.21 | 66.71 | 64.69 | 64.70 | 1,026,323 | -1.49(-2.25%) |
Dec 16, 2015 | 66.81 | 67.37 | 65.27 | 66.19 | 692,894 | -0.27(-0.41%) |
Dec 15, 2015 | 66.81 | 67.45 | 66.17 | 66.47 | 562,745 | +0.15(+0.23%) |
Dec 14, 2015 | 67.77 | 67.77 | 65.83 | 66.31 | 688,103 | -1.56(-2.30%) |
Dec 11, 2015 | 67.44 | 68.39 | 67.17 | 67.87 | 640,473 | -0.56(-0.82%) |
Dec 10, 2015 | 69.15 | 69.76 | 67.50 | 68.43 | 906,534 | -0.71(-1.03%) |
Dec 09, 2015 | 68.30 | 70.39 | 67.97 | 69.15 | 1,362,850 | +0.35(+0.51%) |
Dec 08, 2015 | 68.02 | 69.14 | 67.95 | 68.79 | 748,628 | +0.59(+0.87%) |
Dec 07, 2015 | 66.94 | 69.16 | 66.30 | 68.20 | 1,492,053 | +1.36(+2.03%) |
Dec 04, 2015 | 64.70 | 67.49 | 64.70 | 66.84 | 1,338,225 | +2.52(+3.92%) |
Dec 03, 2015 | 65.41 | 66.20 | 64.06 | 64.32 | 781,631 | -1.10(-1.67%) |
Dec 02, 2015 | 63.19 | 65.79 | 63.13 | 65.41 | 1,012,561 | +2.38(+3.77%) |
Dec 01, 2015 | 63.76 | 64.06 | 62.94 | 63.04 | 982,104 | -0.41(-0.65%) |
Nov 30, 2015 | 63.62 | 64.10 | 62.97 | 63.45 | 579,144 | -0.60(-0.94%) |
Nov 27, 2015 | 64.00 | 64.68 | 63.98 | 64.04 | 292,533 | -1.10(-1.68%) |
Nov 25, 2015 | 64.63 | 65.14 | 65.14 | 65.14 | 464,384 | +0.75(+1.17%) |
Nov 24, 2015 | 64.28 | 65.53 | 62.97 | 64.39 | 821,439 | -0.40(-0.62%) |
Nov 23, 2015 | 63.08 | 65.35 | 62.99 | 64.79 | 817,668 | +1.51(+2.38%) |
Nov 20, 2015 | 61.85 | 63.51 | 61.63 | 63.28 | 877,810 | +1.47(+2.38%) |
Nov 19, 2015 | 63.94 | 63.94 | 61.22 | 61.81 | 1,200,484 | -1.56(-2.46%) |
Nov 18, 2015 | 62.03 | 63.75 | 60.05 | 63.37 | 2,637,522 | +3.47(+5.80%) |
Nov 17, 2015 | 60.58 | 61.27 | 59.56 | 59.89 | 1,570,365 | -0.44(-0.72%) |
Nov 16, 2015 | 60.16 | 60.75 | 59.75 | 60.33 | 831,692 | +0.27(+0.44%) |
Nov 13, 2015 | 62.12 | 62.37 | 59.67 | 60.07 | 847,352 | -2.63(-4.19%) |
Nov 12, 2015 | 63.27 | 63.58 | 62.49 | 62.69 | 430,598 | -0.66(-1.04%) |
Nov 11, 2015 | 63.13 | 64.11 | 62.47 | 63.35 | 476,468 | +0.45(+0.71%) |
Nov 10, 2015 | 62.12 | 63.08 | 61.48 | 62.91 | 663,384 | +0.50(+0.80%) |
Nov 09, 2015 | 63.74 | 63.97 | 61.88 | 62.41 | 617,968 | -1.09(-1.71%) |
Nov 06, 2015 | 63.43 | 63.73 | 62.42 | 63.50 | 554,878 | +0.80(+1.28%) |
Nov 05, 2015 | 65.04 | 65.23 | 61.66 | 62.69 | 1,585,110 | -2.69(-4.11%) |
Nov 04, 2015 | 66.54 | 66.68 | 65.04 | 65.38 | 423,451 | -0.24(-0.37%) |
Nov 03, 2015 | 66.00 | 66.56 | 65.05 | 65.62 | 435,858 | -0.38(-0.57%) |