Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.82 | 67.12 | 64.56 | 67.12 | 2,119,539 | +2.67(+4.14%) |
Jan 28, 2016 | 66.11 | 66.51 | 64.32 | 64.45 | 1,216,649 | -1.27(-1.93%) |
Jan 27, 2016 | 66.68 | 66.94 | 65.18 | 65.72 | 998,241 | -0.80(-1.20%) |
Jan 26, 2016 | 66.24 | 66.63 | 65.72 | 66.52 | 528,092 | +0.57(+0.86%) |
Jan 25, 2016 | 66.72 | 67.17 | 65.88 | 65.95 | 742,998 | -0.94(-1.41%) |
Jan 22, 2016 | 65.79 | 67.05 | 65.66 | 66.89 | 1,011,492 | +1.69(+2.59%) |
Jan 21, 2016 | 65.48 | 65.97 | 64.71 | 65.20 | 974,479 | -0.21(-0.32%) |
Jan 20, 2016 | 64.98 | 65.89 | 63.38 | 65.41 | 1,178,197 | -0.30(-0.46%) |
Jan 19, 2016 | 66.81 | 67.11 | 64.91 | 65.71 | 1,336,768 | -0.76(-1.14%) |
Jan 15, 2016 | 66.29 | 66.47 | 66.47 | 66.47 | 1,552,900 | -0.98(-1.45%) |
Jan 14, 2016 | 66.15 | 67.83 | 65.82 | 67.45 | 1,769,501 | +1.32(+2.00%) |
Jan 13, 2016 | 67.40 | 67.73 | 65.95 | 66.13 | 1,539,437 | -1.32(-1.96%) |
Jan 12, 2016 | 67.49 | 68.42 | 66.62 | 67.45 | 1,151,128 | +0.22(+0.33%) |
Jan 11, 2016 | 67.72 | 68.30 | 66.67 | 67.23 | 2,125,802 | -0.44(-0.65%) |
Jan 08, 2016 | 67.75 | 68.59 | 67.60 | 67.67 | 1,950,534 | +0.05(+0.07%) |
Jan 07, 2016 | 67.36 | 68.10 | 67.30 | 67.62 | 1,914,765 | -0.54(-0.79%) |
Jan 06, 2016 | 68.22 | 69.19 | 67.92 | 68.16 | 2,706,162 | -0.96(-1.39%) |
Jan 05, 2016 | 68.72 | 69.54 | 68.72 | 69.12 | 1,239,432 | +0.45(+0.66%) |
Jan 04, 2016 | 68.81 | 68.89 | 68.28 | 68.67 | 1,819,680 | -1.04(-1.49%) |
Dec 31, 2015 | 69.82 | 69.71 | 69.71 | 69.71 | 1,025,300 | -0.31(-0.44%) |
Dec 30, 2015 | 70.51 | 70.75 | 69.96 | 70.02 | 1,237,177 | -0.59(-0.84%) |
Dec 29, 2015 | 70.43 | 70.88 | 70.22 | 70.61 | 513,816 | +0.39(+0.56%) |
Dec 28, 2015 | 70.05 | 70.27 | 69.87 | 70.22 | 735,945 | +0.08(+0.11%) |
Dec 24, 2015 | 70.14 | 70.14 | 70.14 | 70.14 | 318,300 | -0.16(-0.23%) |
Dec 23, 2015 | 69.81 | 70.47 | 69.57 | 70.30 | 1,416,479 | +0.73(+1.05%) |
Dec 22, 2015 | 69.37 | 69.87 | 68.78 | 69.57 | 1,884,410 | +0.57(+0.83%) |
Dec 21, 2015 | 67.97 | 69.55 | 67.85 | 69.00 | 2,844,576 | +1.21(+1.78%) |
Dec 18, 2015 | 67.95 | 68.13 | 67.79 | 67.79 | 5,974,490 | -0.33(-0.48%) |
Dec 17, 2015 | 68.05 | 68.82 | 68.00 | 68.12 | 4,995,041 | -0.01(-0.01%) |
Dec 16, 2015 | 68.17 | 68.61 | 67.64 | 68.13 | 2,824,929 | +0.11(+0.16%) |
Dec 15, 2015 | 68.55 | 68.90 | 67.92 | 68.02 | 1,979,727 | -0.05(-0.07%) |
Dec 14, 2015 | 69.79 | 70.11 | 67.34 | 68.07 | 1,808,038 | -1.64(-2.35%) |
Dec 11, 2015 | 70.30 | 70.62 | 69.52 | 69.71 | 1,021,305 | -1.29(-1.82%) |
Dec 10, 2015 | 70.81 | 71.29 | 70.58 | 71.00 | 867,559 | +0.14(+0.20%) |
Dec 09, 2015 | 71.02 | 71.94 | 70.66 | 70.86 | 1,099,961 | -0.51(-0.71%) |
Dec 08, 2015 | 71.44 | 71.58 | 70.92 | 71.37 | 1,783,387 | -0.18(-0.25%) |
Dec 07, 2015 | 72.20 | 72.28 | 71.39 | 71.55 | 1,695,535 | -0.67(-0.93%) |
Dec 04, 2015 | 71.99 | 72.71 | 71.68 | 72.22 | 2,646,794 | +0.55(+0.77%) |
Dec 03, 2015 | 72.75 | 73.07 | 71.33 | 71.67 | 1,013,667 | -1.10(-1.51%) |
Dec 02, 2015 | 73.43 | 73.89 | 72.65 | 72.77 | 945,478 | -0.75(-1.02%) |
Dec 01, 2015 | 73.41 | 73.93 | 73.17 | 73.52 | 1,669,025 | +0.48(+0.66%) |
Nov 30, 2015 | 74.61 | 74.92 | 72.97 | 73.04 | 2,400,309 | -1.28(-1.72%) |
Nov 27, 2015 | 73.89 | 74.40 | 73.51 | 74.32 | 1,226,117 | +0.57(+0.77%) |
Nov 25, 2015 | 73.56 | 73.75 | 73.75 | 73.75 | 1,118,700 | +0.25(+0.34%) |
Nov 24, 2015 | 72.81 | 73.71 | 72.64 | 73.50 | 1,181,693 | +0.09(+0.12%) |
Nov 23, 2015 | 73.57 | 73.98 | 73.18 | 73.41 | 1,299,369 | -0.12(-0.16%) |
Nov 20, 2015 | 73.21 | 73.65 | 72.96 | 73.53 | 1,000,124 | +0.32(+0.44%) |
Nov 19, 2015 | 73.74 | 73.76 | 72.58 | 73.21 | 1,281,582 | -0.78(-1.05%) |
Nov 18, 2015 | 73.41 | 74.09 | 73.20 | 73.99 | 1,526,591 | +0.84(+1.15%) |
Nov 17, 2015 | 73.50 | 73.81 | 72.78 | 73.15 | 1,427,822 | -0.36(-0.49%) |
Nov 16, 2015 | 72.49 | 73.54 | 72.28 | 73.51 | 1,194,999 | +0.93(+1.28%) |
Nov 13, 2015 | 73.06 | 73.58 | 72.52 | 72.58 | 1,223,210 | -0.66(-0.90%) |
Nov 12, 2015 | 74.69 | 74.71 | 73.19 | 73.24 | 1,224,603 | -1.73(-2.31%) |
Nov 11, 2015 | 76.39 | 76.56 | 74.86 | 74.97 | 883,202 | -1.14(-1.50%) |
Nov 10, 2015 | 75.66 | 76.31 | 75.66 | 76.11 | 1,158,427 | +0.52(+0.69%) |
Nov 09, 2015 | 76.98 | 77.24 | 75.37 | 75.59 | 1,819,671 | -1.68(-2.17%) |
Nov 06, 2015 | 77.60 | 77.77 | 77.19 | 77.27 | 1,128,424 | -0.48(-0.62%) |
Nov 05, 2015 | 77.49 | 77.91 | 76.96 | 77.75 | 1,471,465 | +0.30(+0.39%) |
Nov 04, 2015 | 73.24 | 78.80 | 73.24 | 77.45 | 1,427,320 | -0.15(-0.19%) |
Nov 03, 2015 | 77.85 | 78.51 | 77.50 | 77.60 | 1,093,074 | -0.56(-0.72%) |