Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.24 | 65.95 | 63.82 | 65.88 | 3,357,448 | +2.02(+3.17%) |
Jan 28, 2016 | 63.91 | 64.45 | 63.10 | 63.86 | 2,874,268 | +0.27(+0.43%) |
Jan 27, 2016 | 63.14 | 64.56 | 63.01 | 63.58 | 2,529,478 | +0.26(+0.41%) |
Jan 26, 2016 | 62.51 | 63.58 | 61.92 | 63.33 | 1,898,742 | +1.27(+2.04%) |
Jan 25, 2016 | 62.02 | 62.97 | 61.96 | 62.06 | 2,467,438 | -0.10(-0.15%) |
Jan 22, 2016 | 61.27 | 62.25 | 60.86 | 62.15 | 2,866,294 | +2.04(+3.39%) |
Jan 21, 2016 | 61.95 | 62.50 | 60.03 | 60.12 | 5,468,546 | -1.62(-2.62%) |
Jan 20, 2016 | 62.54 | 62.87 | 60.94 | 61.74 | 4,020,775 | -1.40(-2.22%) |
Jan 19, 2016 | 63.03 | 63.62 | 62.44 | 63.14 | 3,447,598 | +1.03(+1.65%) |
Jan 15, 2016 | 60.37 | 62.11 | 62.11 | 62.11 | 3,524,349 | +0.01(+0.01%) |
Jan 14, 2016 | 62.04 | 62.57 | 61.52 | 62.10 | 2,962,042 | +0.39(+0.63%) |
Jan 13, 2016 | 65.15 | 65.15 | 61.41 | 61.71 | 3,574,178 | -2.26(-3.53%) |
Jan 12, 2016 | 64.30 | 64.35 | 63.37 | 63.97 | 2,286,701 | +0.22(+0.35%) |
Jan 11, 2016 | 63.39 | 64.10 | 62.64 | 63.75 | 2,614,434 | +0.53(+0.83%) |
Jan 08, 2016 | 64.79 | 64.79 | 63.14 | 63.23 | 2,055,459 | -0.95(-1.49%) |
Jan 07, 2016 | 64.05 | 65.81 | 63.94 | 64.18 | 2,694,569 | -1.03(-1.57%) |
Jan 06, 2016 | 64.79 | 65.88 | 64.60 | 65.20 | 2,103,479 | -0.32(-0.49%) |
Jan 05, 2016 | 65.56 | 65.78 | 64.90 | 65.53 | 2,158,216 | +0.51(+0.79%) |
Jan 04, 2016 | 65.11 | 65.37 | 64.32 | 65.01 | 3,409,489 | -1.42(-2.13%) |
Dec 31, 2015 | 66.69 | 66.43 | 66.43 | 66.43 | 1,345,583 | -0.67(-1.01%) |
Dec 30, 2015 | 67.68 | 68.16 | 67.08 | 67.10 | 1,467,858 | -0.59(-0.87%) |
Dec 29, 2015 | 67.73 | 68.28 | 67.60 | 67.69 | 1,103,843 | +0.32(+0.47%) |
Dec 28, 2015 | 67.22 | 67.65 | 66.95 | 67.38 | 994,773 | -0.01(-0.01%) |
Dec 24, 2015 | 66.80 | 67.38 | 67.38 | 67.38 | 897,146 | +0.67(+1.00%) |
Dec 23, 2015 | 68.04 | 68.18 | 66.11 | 66.72 | 2,927,298 | -0.59(-0.87%) |
Dec 22, 2015 | 66.37 | 67.48 | 65.84 | 67.30 | 2,340,109 | +1.60(+2.43%) |
Dec 21, 2015 | 66.20 | 66.48 | 65.11 | 65.70 | 2,233,391 | -0.08(-0.12%) |
Dec 18, 2015 | 67.23 | 67.49 | 65.76 | 65.78 | 4,239,555 | -1.72(-2.55%) |
Dec 17, 2015 | 68.04 | 68.23 | 66.68 | 67.50 | 3,720,594 | -0.39(-0.58%) |
Dec 16, 2015 | 68.28 | 68.76 | 66.68 | 67.89 | 2,480,002 | +0.26(+0.39%) |
Dec 15, 2015 | 67.86 | 68.83 | 67.61 | 67.63 | 2,365,854 | +0.33(+0.49%) |
Dec 14, 2015 | 65.82 | 67.36 | 65.50 | 67.30 | 2,695,332 | +1.81(+2.76%) |
Dec 11, 2015 | 66.36 | 67.01 | 65.13 | 65.50 | 1,988,173 | -1.97(-2.92%) |
Dec 10, 2015 | 66.87 | 68.20 | 66.46 | 67.47 | 1,938,654 | +0.62(+0.93%) |
Dec 09, 2015 | 68.58 | 69.08 | 65.95 | 66.85 | 3,699,488 | -2.67(-3.84%) |
Dec 08, 2015 | 70.00 | 70.22 | 68.99 | 69.52 | 1,602,345 | -0.87(-1.24%) |
Dec 07, 2015 | 70.38 | 70.78 | 69.59 | 70.39 | 1,840,922 | -0.09(-0.13%) |
Dec 04, 2015 | 67.76 | 70.76 | 67.59 | 70.49 | 2,818,038 | +3.00(+4.44%) |
Dec 03, 2015 | 69.65 | 69.65 | 67.14 | 67.49 | 2,909,075 | -1.98(-2.85%) |
Dec 02, 2015 | 69.25 | 69.51 | 69.09 | 69.47 | 1,826,131 | +0.27(+0.39%) |
Dec 01, 2015 | 69.44 | 69.64 | 68.69 | 69.20 | 1,522,674 | +0.14(+0.20%) |
Nov 30, 2015 | 68.39 | 69.39 | 67.95 | 69.06 | 3,005,841 | +0.71(+1.03%) |
Nov 27, 2015 | 67.93 | 68.38 | 67.66 | 68.35 | 453,471 | +0.51(+0.75%) |
Nov 25, 2015 | 68.22 | 67.84 | 67.84 | 67.84 | 979,514 | -0.16(-0.24%) |
Nov 24, 2015 | 68.22 | 68.36 | 67.38 | 68.00 | 1,615,009 | -0.82(-1.19%) |
Nov 23, 2015 | 69.04 | 69.26 | 68.40 | 68.82 | 1,633,879 | -0.22(-0.32%) |
Nov 20, 2015 | 68.99 | 69.53 | 68.54 | 69.04 | 3,533,849 | +0.32(+0.46%) |
Nov 19, 2015 | 68.02 | 68.79 | 67.81 | 68.72 | 1,808,126 | +0.71(+1.05%) |
Nov 18, 2015 | 67.56 | 68.07 | 67.03 | 68.01 | 1,221,526 | +0.67(+1.00%) |
Nov 17, 2015 | 67.99 | 67.99 | 67.06 | 67.34 | 1,405,093 | -0.44(-0.65%) |
Nov 16, 2015 | 67.35 | 67.78 | 66.52 | 67.78 | 1,477,895 | +0.28(+0.41%) |
Nov 13, 2015 | 67.97 | 69.06 | 67.00 | 67.50 | 1,471,962 | -0.64(-0.93%) |
Nov 12, 2015 | 68.96 | 69.29 | 68.14 | 68.14 | 1,118,799 | -1.10(-1.58%) |
Nov 11, 2015 | 69.49 | 69.92 | 68.92 | 69.23 | 1,362,868 | +0.18(+0.26%) |
Nov 10, 2015 | 68.41 | 69.11 | 68.24 | 69.06 | 1,331,078 | +0.30(+0.44%) |
Nov 09, 2015 | 68.42 | 69.22 | 68.14 | 68.75 | 1,924,870 | +0.30(+0.44%) |
Nov 06, 2015 | 68.36 | 69.62 | 68.03 | 68.45 | 1,787,603 | +0.91(+1.34%) |
Nov 05, 2015 | 67.68 | 68.30 | 67.38 | 67.54 | 1,167,355 | +0.08(+0.13%) |
Nov 04, 2015 | 67.99 | 68.05 | 66.84 | 67.46 | 1,564,005 | -0.44(-0.65%) |
Nov 03, 2015 | 68.08 | 68.59 | 67.65 | 67.90 | 1,303,578 | -0.30(-0.44%) |