Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 60.98 | 61.80 | 60.29 | 61.47 | 1,105,280 | +1.18(+1.96%) |
Jan 28, 2016 | 60.74 | 61.34 | 59.87 | 60.29 | 895,468 | -0.12(-0.21%) |
Jan 27, 2016 | 60.79 | 61.16 | 60.15 | 60.41 | 498,411 | -0.66(-1.08%) |
Jan 26, 2016 | 60.33 | 61.34 | 60.33 | 61.07 | 787,190 | +0.93(+1.55%) |
Jan 25, 2016 | 60.75 | 61.64 | 60.05 | 60.14 | 537,464 | -0.64(-1.06%) |
Jan 22, 2016 | 60.01 | 60.94 | 59.89 | 60.78 | 581,095 | +1.46(+2.46%) |
Jan 21, 2016 | 59.73 | 60.27 | 59.23 | 59.32 | 970,294 | -0.02(-0.04%) |
Jan 20, 2016 | 61.64 | 61.71 | 58.19 | 59.35 | 1,149,464 | -3.04(-4.88%) |
Jan 19, 2016 | 69.03 | 64.24 | 62.10 | 62.39 | 943,949 | +0.16(+0.26%) |
Jan 15, 2016 | 62.04 | 62.23 | 62.23 | 62.23 | 939,867 | -0.66(-1.05%) |
Jan 14, 2016 | 63.23 | 63.55 | 62.28 | 62.89 | 846,607 | -0.21(-0.33%) |
Jan 13, 2016 | 64.98 | 65.27 | 63.00 | 63.10 | 620,712 | -1.75(-2.71%) |
Jan 12, 2016 | 65.98 | 65.98 | 64.47 | 64.85 | 766,625 | -0.75(-1.14%) |
Jan 11, 2016 | 66.41 | 66.87 | 65.54 | 65.60 | 968,752 | -0.83(-1.25%) |
Jan 08, 2016 | 67.64 | 68.02 | 66.38 | 66.43 | 456,146 | -0.92(-1.37%) |
Jan 07, 2016 | 68.38 | 68.95 | 67.35 | 67.35 | 456,880 | -2.31(-3.31%) |
Jan 06, 2016 | 69.64 | 70.28 | 69.31 | 69.66 | 252,148 | -0.47(-0.68%) |
Jan 05, 2016 | 69.17 | 70.43 | 69.19 | 70.13 | 275,217 | +0.95(+1.38%) |
Jan 04, 2016 | 69.61 | 69.64 | 68.67 | 69.17 | 673,450 | -0.97(-1.38%) |
Dec 31, 2015 | 70.99 | 70.14 | 70.14 | 70.14 | 497,372 | -0.80(-1.13%) |
Dec 30, 2015 | 71.35 | 71.67 | 70.79 | 70.94 | 221,670 | -0.47(-0.66%) |
Dec 29, 2015 | 70.96 | 72.00 | 70.80 | 71.42 | 470,879 | +0.78(+1.11%) |
Dec 28, 2015 | 69.92 | 70.68 | 69.64 | 70.63 | 274,673 | +0.60(+0.86%) |
Dec 24, 2015 | 70.24 | 70.03 | 70.03 | 70.03 | 123,024 | -0.15(-0.22%) |
Dec 23, 2015 | 70.24 | 70.42 | 69.78 | 70.19 | 277,929 | +0.18(+0.25%) |
Dec 22, 2015 | 70.41 | 70.62 | 69.93 | 70.01 | 472,130 | -0.22(-0.32%) |
Dec 21, 2015 | 70.19 | 70.24 | 69.63 | 70.23 | 984,782 | +0.57(+0.82%) |
Dec 18, 2015 | 70.03 | 70.11 | 68.89 | 69.66 | 789,229 | -0.28(-0.40%) |
Dec 17, 2015 | 70.16 | 70.83 | 69.77 | 69.94 | 718,667 | -0.08(-0.11%) |
Dec 16, 2015 | 69.29 | 70.21 | 69.14 | 70.02 | 449,453 | +1.01(+1.46%) |
Dec 15, 2015 | 68.69 | 69.48 | 68.36 | 69.01 | 598,452 | +0.71(+1.04%) |
Dec 14, 2015 | 68.16 | 68.50 | 67.49 | 68.30 | 639,724 | -0.02(-0.02%) |
Dec 11, 2015 | 68.02 | 68.57 | 67.80 | 68.32 | 560,689 | +0.03(+0.05%) |
Dec 10, 2015 | 68.72 | 69.02 | 68.11 | 68.29 | 541,756 | -0.40(-0.58%) |
Dec 09, 2015 | 69.26 | 69.86 | 68.39 | 68.69 | 385,727 | -0.92(-1.33%) |
Dec 08, 2015 | 69.28 | 69.85 | 68.93 | 69.61 | 629,006 | +0.31(+0.44%) |
Dec 07, 2015 | 69.79 | 69.95 | 69.00 | 69.30 | 403,420 | -0.58(-0.84%) |
Dec 04, 2015 | 68.95 | 70.15 | 68.95 | 69.89 | 613,687 | +1.12(+1.62%) |
Dec 03, 2015 | 69.92 | 70.49 | 68.55 | 68.77 | 445,745 | -1.29(-1.85%) |
Dec 02, 2015 | 71.39 | 71.59 | 69.91 | 70.06 | 490,788 | -1.56(-2.18%) |
Dec 01, 2015 | 70.89 | 71.70 | 70.54 | 71.63 | 363,746 | +0.74(+1.04%) |
Nov 30, 2015 | 71.34 | 71.44 | 70.53 | 70.89 | 790,344 | -0.29(-0.41%) |
Nov 27, 2015 | 70.53 | 71.26 | 70.30 | 71.18 | 354,267 | +0.74(+1.05%) |
Nov 25, 2015 | 70.56 | 70.44 | 70.44 | 70.44 | 328,801 | +0.05(+0.08%) |
Nov 24, 2015 | 69.83 | 70.90 | 69.75 | 70.39 | 480,308 | -0.04(-0.05%) |
Nov 23, 2015 | 69.99 | 70.91 | 69.95 | 70.43 | 222,472 | +0.30(+0.43%) |
Nov 20, 2015 | 69.83 | 70.36 | 69.49 | 70.13 | 396,646 | +0.53(+0.76%) |
Nov 19, 2015 | 68.92 | 69.71 | 68.49 | 69.59 | 383,668 | +0.85(+1.23%) |
Nov 18, 2015 | 68.26 | 68.79 | 67.74 | 68.75 | 391,735 | +0.67(+0.98%) |
Nov 17, 2015 | 67.89 | 68.69 | 67.89 | 68.08 | 206,052 | -0.18(-0.26%) |
Nov 16, 2015 | 67.32 | 68.26 | 67.21 | 68.26 | 234,133 | +0.91(+1.35%) |
Nov 13, 2015 | 68.46 | 68.52 | 67.21 | 67.35 | 453,070 | -0.97(-1.42%) |
Nov 12, 2015 | 68.45 | 69.16 | 68.02 | 68.32 | 490,484 | -0.28(-0.40%) |
Nov 11, 2015 | 68.64 | 69.00 | 68.22 | 68.59 | 311,440 | +0.23(+0.34%) |
Nov 10, 2015 | 67.35 | 68.42 | 67.16 | 68.36 | 349,324 | +0.93(+1.38%) |
Nov 09, 2015 | 68.08 | 68.08 | 67.03 | 67.43 | 518,553 | -1.38(-2.00%) |
Nov 06, 2015 | 70.50 | 70.65 | 68.28 | 68.81 | 789,740 | -2.54(-3.56%) |
Nov 05, 2015 | 70.44 | 71.60 | 69.99 | 71.35 | 750,934 | +1.18(+1.68%) |
Nov 04, 2015 | 70.14 | 70.52 | 69.69 | 70.17 | 599,784 | -0.06(-0.09%) |
Nov 03, 2015 | 69.62 | 70.35 | 68.28 | 70.23 | 766,629 | -0.13(-0.19%) |