Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.27 | 69.61 | 67.98 | 69.59 | 3,386,648 | +1.96(+2.90%) |
Jan 28, 2016 | 67.84 | 68.27 | 67.41 | 67.63 | 2,406,640 | +0.23(+0.34%) |
Jan 27, 2016 | 67.82 | 68.53 | 66.91 | 67.40 | 2,053,219 | -0.34(-0.51%) |
Jan 26, 2016 | 67.08 | 68.22 | 67.04 | 67.75 | 1,988,275 | +0.67(+1.00%) |
Jan 25, 2016 | 67.31 | 67.85 | 66.99 | 67.08 | 2,147,403 | -0.85(-1.26%) |
Jan 22, 2016 | 67.70 | 67.99 | 66.85 | 67.93 | 2,316,561 | +1.56(+2.35%) |
Jan 21, 2016 | 65.90 | 66.98 | 65.13 | 66.37 | 3,190,914 | +0.86(+1.32%) |
Jan 20, 2016 | 65.40 | 66.20 | 64.40 | 65.51 | 3,649,546 | -0.75(-1.13%) |
Jan 19, 2016 | 66.10 | 66.55 | 65.54 | 66.26 | 3,012,487 | +1.00(+1.53%) |
Jan 15, 2016 | 64.35 | 65.26 | 65.26 | 65.26 | 3,543,585 | -0.90(-1.35%) |
Jan 14, 2016 | 64.99 | 66.59 | 64.91 | 66.16 | 3,419,791 | +1.38(+2.13%) |
Jan 13, 2016 | 66.45 | 66.83 | 64.59 | 64.77 | 2,220,882 | -1.78(-2.68%) |
Jan 12, 2016 | 66.05 | 66.58 | 65.69 | 66.56 | 2,358,370 | +0.80(+1.22%) |
Jan 11, 2016 | 65.70 | 66.19 | 65.08 | 65.75 | 2,540,068 | +0.32(+0.49%) |
Jan 08, 2016 | 66.10 | 66.37 | 65.16 | 65.43 | 2,969,456 | -0.54(-0.83%) |
Jan 07, 2016 | 66.70 | 67.29 | 65.72 | 65.98 | 6,007,390 | -2.08(-3.05%) |
Jan 06, 2016 | 67.91 | 68.43 | 67.74 | 68.06 | 1,804,180 | -0.85(-1.23%) |
Jan 05, 2016 | 69.23 | 69.69 | 68.52 | 68.90 | 2,431,879 | +0.17(+0.24%) |
Jan 04, 2016 | 69.45 | 69.66 | 68.05 | 68.73 | 2,682,138 | -2.22(-3.13%) |
Dec 31, 2015 | 71.84 | 70.95 | 70.95 | 70.95 | 1,695,614 | -1.39(-1.92%) |
Dec 30, 2015 | 72.65 | 72.95 | 72.30 | 72.34 | 888,932 | -0.39(-0.53%) |
Dec 29, 2015 | 72.44 | 73.07 | 72.39 | 72.73 | 1,165,231 | +0.91(+1.27%) |
Dec 28, 2015 | 71.57 | 71.96 | 71.21 | 71.82 | 1,155,819 | -0.16(-0.22%) |
Dec 24, 2015 | 71.96 | 71.98 | 71.98 | 71.98 | 764,405 | +0.18(+0.24%) |
Dec 23, 2015 | 71.52 | 71.99 | 71.07 | 71.80 | 1,261,644 | +0.73(+1.03%) |
Dec 22, 2015 | 70.99 | 71.38 | 70.06 | 71.07 | 2,116,353 | +0.60(+0.86%) |
Dec 21, 2015 | 70.19 | 70.51 | 69.75 | 70.47 | 1,710,766 | +0.72(+1.03%) |
Dec 18, 2015 | 70.46 | 70.92 | 69.69 | 69.75 | 4,632,102 | -1.28(-1.80%) |
Dec 17, 2015 | 72.27 | 72.64 | 70.99 | 71.03 | 2,096,979 | -1.16(-1.61%) |
Dec 16, 2015 | 72.08 | 72.33 | 70.96 | 72.19 | 1,817,647 | +0.61(+0.85%) |
Dec 15, 2015 | 71.45 | 72.08 | 71.11 | 71.58 | 2,185,933 | +0.73(+1.03%) |
Dec 14, 2015 | 70.07 | 70.96 | 69.71 | 70.85 | 1,833,739 | +1.06(+1.52%) |
Dec 11, 2015 | 70.59 | 71.11 | 69.63 | 69.79 | 2,322,858 | -1.78(-2.49%) |
Dec 10, 2015 | 71.26 | 72.28 | 70.94 | 71.57 | 2,087,997 | +0.43(+0.60%) |
Dec 09, 2015 | 71.73 | 72.54 | 70.75 | 71.15 | 1,774,936 | -0.70(-0.98%) |
Dec 08, 2015 | 71.40 | 72.14 | 71.06 | 71.85 | 1,994,112 | -0.23(-0.32%) |
Dec 07, 2015 | 72.46 | 72.72 | 71.77 | 72.08 | 1,556,410 | -0.69(-0.95%) |
Dec 04, 2015 | 71.12 | 72.87 | 71.12 | 72.77 | 1,839,480 | +1.81(+2.55%) |
Dec 03, 2015 | 72.38 | 72.53 | 70.70 | 70.97 | 1,904,572 | -1.37(-1.90%) |
Dec 02, 2015 | 72.69 | 73.17 | 72.26 | 72.34 | 1,905,918 | -0.54(-0.74%) |
Dec 01, 2015 | 72.26 | 73.22 | 71.99 | 72.88 | 1,672,254 | +1.08(+1.51%) |
Nov 30, 2015 | 72.39 | 72.48 | 71.73 | 71.80 | 2,857,728 | -0.36(-0.50%) |
Nov 27, 2015 | 71.98 | 72.45 | 71.78 | 72.16 | 587,252 | +0.23(+0.32%) |
Nov 25, 2015 | 72.20 | 71.93 | 71.93 | 71.93 | 903,803 | -0.25(-0.35%) |
Nov 24, 2015 | 72.41 | 72.41 | 71.48 | 72.17 | 1,323,262 | -0.53(-0.73%) |
Nov 23, 2015 | 72.63 | 72.94 | 72.42 | 72.71 | 1,410,928 | +0.05(+0.07%) |
Nov 20, 2015 | 72.37 | 72.96 | 71.99 | 72.66 | 2,162,665 | +0.75(+1.04%) |
Nov 19, 2015 | 72.09 | 72.19 | 71.80 | 71.91 | 1,272,704 | -0.09(-0.13%) |
Nov 18, 2015 | 71.82 | 72.04 | 71.13 | 72.00 | 1,670,888 | +0.51(+0.71%) |
Nov 17, 2015 | 71.96 | 72.11 | 71.23 | 71.49 | 1,705,178 | -0.52(-0.73%) |
Nov 16, 2015 | 70.88 | 72.03 | 70.80 | 72.02 | 1,361,890 | +1.22(+1.73%) |
Nov 13, 2015 | 71.48 | 72.14 | 70.75 | 70.79 | 1,549,107 | -0.97(-1.36%) |
Nov 12, 2015 | 72.42 | 72.72 | 71.76 | 71.77 | 1,428,591 | -0.80(-1.10%) |
Nov 11, 2015 | 72.73 | 73.21 | 72.25 | 72.57 | 1,459,308 | +0.19(+0.26%) |
Nov 10, 2015 | 71.98 | 72.67 | 71.84 | 72.37 | 1,858,778 | +0.16(+0.22%) |
Nov 09, 2015 | 72.45 | 72.58 | 71.75 | 72.22 | 1,645,707 | -0.72(-0.99%) |
Nov 06, 2015 | 72.17 | 73.15 | 71.79 | 72.94 | 2,025,549 | +0.54(+0.75%) |
Nov 05, 2015 | 72.67 | 72.74 | 72.00 | 72.40 | 1,576,369 | +0.02(+0.02%) |
Nov 04, 2015 | 72.55 | 72.74 | 72.27 | 72.38 | 1,915,082 | +0.19(+0.27%) |
Nov 03, 2015 | 72.32 | 72.58 | 71.98 | 72.19 | 2,049,638 | -0.22(-0.30%) |