Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.31 | 68.74 | 67.24 | 68.72 | 309,917 | +1.29(+1.91%) |
Jan 28, 2016 | 67.38 | 67.63 | 66.51 | 67.43 | 285,436 | +0.96(+1.45%) |
Jan 27, 2016 | 67.47 | 67.69 | 66.09 | 66.46 | 539,112 | -1.00(-1.49%) |
Jan 26, 2016 | 67.12 | 67.60 | 66.85 | 67.47 | 381,442 | +0.58(+0.87%) |
Jan 25, 2016 | 67.51 | 67.76 | 66.83 | 66.88 | 502,198 | -0.72(-1.07%) |
Jan 22, 2016 | 67.13 | 67.72 | 67.06 | 67.60 | 813,773 | +1.31(+1.97%) |
Jan 21, 2016 | 66.24 | 67.02 | 65.79 | 66.30 | 966,961 | +0.22(+0.34%) |
Jan 20, 2016 | 65.72 | 66.61 | 64.15 | 66.07 | 906,314 | -0.62(-0.94%) |
Jan 19, 2016 | 67.02 | 67.23 | 66.14 | 66.70 | 287,090 | +0.47(+0.71%) |
Jan 15, 2016 | 65.65 | 66.23 | 66.23 | 66.23 | 331,284 | -1.28(-1.89%) |
Jan 14, 2016 | 66.88 | 68.01 | 66.02 | 67.51 | 356,129 | +0.75(+1.12%) |
Jan 13, 2016 | 69.11 | 69.11 | 66.63 | 66.76 | 347,024 | -2.12(-3.08%) |
Jan 12, 2016 | 68.77 | 69.08 | 68.09 | 68.88 | 216,984 | +0.73(+1.07%) |
Jan 11, 2016 | 68.02 | 68.38 | 67.27 | 68.15 | 472,019 | +0.41(+0.60%) |
Jan 08, 2016 | 68.92 | 69.00 | 67.59 | 67.74 | 583,049 | -0.65(-0.95%) |
Jan 07, 2016 | 68.70 | 69.56 | 68.26 | 68.39 | 217,511 | -1.56(-2.23%) |
Jan 06, 2016 | 69.42 | 70.28 | 69.42 | 69.95 | 269,435 | -0.37(-0.53%) |
Jan 05, 2016 | 70.24 | 70.63 | 69.98 | 70.32 | 328,097 | +0.33(+0.47%) |
Jan 04, 2016 | 70.26 | 70.26 | 69.33 | 69.99 | 507,217 | -1.44(-2.02%) |
Dec 31, 2015 | 72.02 | 71.44 | 71.44 | 71.44 | 183,442 | -0.82(-1.13%) |
Dec 30, 2015 | 72.60 | 72.61 | 72.20 | 72.25 | 214,344 | -0.39(-0.54%) |
Dec 29, 2015 | 72.16 | 72.77 | 72.16 | 72.64 | 152,466 | +0.87(+1.21%) |
Dec 28, 2015 | 71.47 | 71.78 | 71.24 | 71.78 | 396,024 | +0.19(+0.26%) |
Dec 24, 2015 | 71.69 | 71.59 | 71.59 | 71.59 | 165,385 | -0.17(-0.24%) |
Dec 23, 2015 | 71.77 | 71.77 | 71.51 | 71.76 | 218,634 | +0.43(+0.60%) |
Dec 22, 2015 | 71.33 | 71.49 | 70.79 | 71.34 | 701,966 | +0.41(+0.58%) |
Dec 21, 2015 | 70.78 | 70.98 | 70.45 | 70.93 | 234,485 | +0.62(+0.88%) |
Dec 18, 2015 | 71.16 | 71.16 | 70.30 | 70.31 | 199,848 | -1.09(-1.52%) |
Dec 17, 2015 | 72.35 | 72.35 | 71.38 | 71.40 | 578,639 | -0.83(-1.14%) |
Dec 16, 2015 | 71.53 | 72.36 | 71.26 | 72.22 | 364,097 | +1.12(+1.57%) |
Dec 15, 2015 | 71.38 | 71.58 | 71.03 | 71.10 | 245,976 | +0.42(+0.59%) |
Dec 14, 2015 | 70.09 | 70.72 | 69.58 | 70.69 | 521,521 | +0.73(+1.04%) |
Dec 11, 2015 | 70.47 | 70.76 | 69.91 | 69.96 | 147,757 | -1.22(-1.72%) |
Dec 10, 2015 | 71.06 | 71.71 | 71.02 | 71.18 | 129,868 | +0.06(+0.08%) |
Dec 09, 2015 | 71.84 | 72.22 | 70.86 | 71.12 | 137,385 | -1.01(-1.40%) |
Dec 08, 2015 | 71.40 | 72.29 | 71.40 | 72.13 | 84,512 | +0.08(+0.11%) |
Dec 07, 2015 | 72.43 | 72.50 | 71.69 | 72.06 | 254,844 | -0.30(-0.42%) |
Dec 04, 2015 | 71.00 | 72.45 | 70.99 | 72.36 | 88,602 | +1.56(+2.20%) |
Dec 03, 2015 | 72.18 | 72.19 | 70.56 | 70.80 | 270,385 | -1.18(-1.63%) |
Dec 02, 2015 | 72.39 | 72.55 | 71.90 | 71.98 | 170,534 | -0.38(-0.52%) |
Dec 01, 2015 | 71.84 | 72.40 | 71.75 | 72.36 | 94,897 | +0.83(+1.16%) |
Nov 30, 2015 | 72.31 | 72.31 | 71.49 | 71.53 | 87,351 | -0.65(-0.90%) |
Nov 27, 2015 | 72.09 | 72.28 | 71.96 | 72.18 | 77,759 | +0.16(+0.22%) |
Nov 25, 2015 | 71.91 | 72.03 | 72.03 | 72.03 | 165,942 | +0.24(+0.34%) |
Nov 24, 2015 | 71.44 | 71.93 | 71.12 | 71.78 | 91,517 | -0.08(-0.11%) |
Nov 23, 2015 | 71.74 | 72.11 | 71.67 | 71.86 | 111,431 | +0.16(+0.22%) |
Nov 20, 2015 | 71.43 | 71.79 | 71.43 | 71.71 | 62,683 | +0.70(+0.99%) |
Nov 19, 2015 | 71.14 | 71.37 | 70.97 | 71.01 | 114,378 | -0.44(-0.61%) |
Nov 18, 2015 | 70.43 | 71.49 | 70.38 | 71.44 | 117,198 | +1.21(+1.72%) |
Nov 17, 2015 | 70.18 | 70.68 | 70.03 | 70.24 | 66,814 | +0.28(+0.40%) |
Nov 16, 2015 | 68.93 | 70.00 | 68.88 | 69.96 | 114,957 | +0.89(+1.29%) |
Nov 13, 2015 | 69.93 | 70.01 | 69.06 | 69.06 | 255,962 | -1.15(-1.63%) |
Nov 12, 2015 | 70.78 | 71.04 | 70.20 | 70.21 | 273,963 | -0.96(-1.35%) |
Nov 11, 2015 | 71.55 | 71.64 | 71.14 | 71.17 | 64,276 | -0.10(-0.14%) |
Nov 10, 2015 | 70.63 | 71.33 | 70.63 | 71.27 | 511,665 | +0.50(+0.70%) |
Nov 09, 2015 | 71.32 | 71.32 | 70.37 | 70.77 | 133,284 | -0.64(-0.90%) |
Nov 06, 2015 | 71.43 | 71.74 | 71.17 | 71.41 | 65,615 | -0.44(-0.62%) |
Nov 05, 2015 | 71.59 | 72.00 | 71.34 | 71.86 | 93,255 | +0.47(+0.66%) |
Nov 04, 2015 | 71.55 | 71.60 | 71.06 | 71.39 | 154,634 | +0.02(+0.03%) |
Nov 03, 2015 | 71.37 | 71.56 | 71.03 | 71.37 | 120,137 | -0.15(-0.20%) |