Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.50 | 70.80 | 68.50 | 70.75 | 3,272,721 | +2.31(+3.38%) |
Jan 28, 2016 | 68.09 | 68.86 | 67.25 | 68.43 | 2,654,666 | +1.37(+2.04%) |
Jan 27, 2016 | 67.13 | 68.03 | 66.24 | 67.06 | 2,226,333 | -0.13(-0.20%) |
Jan 26, 2016 | 66.48 | 67.64 | 65.74 | 67.20 | 3,264,337 | +1.05(+1.58%) |
Jan 25, 2016 | 66.90 | 67.76 | 66.13 | 66.15 | 2,359,709 | -1.86(-2.73%) |
Jan 22, 2016 | 68.80 | 70.23 | 67.44 | 68.01 | 2,917,882 | +0.31(+0.45%) |
Jan 21, 2016 | 66.57 | 68.70 | 66.34 | 67.70 | 3,319,285 | +1.40(+2.11%) |
Jan 20, 2016 | 64.45 | 67.08 | 62.87 | 66.30 | 4,558,341 | +0.57(+0.86%) |
Jan 19, 2016 | 67.25 | 67.44 | 65.13 | 65.73 | 2,611,357 | -0.65(-0.98%) |
Jan 15, 2016 | 66.20 | 66.39 | 66.39 | 66.39 | 3,606,832 | -1.83(-2.69%) |
Jan 14, 2016 | 67.07 | 68.78 | 66.11 | 68.22 | 2,641,038 | +1.40(+2.10%) |
Jan 13, 2016 | 68.37 | 69.71 | 66.69 | 66.82 | 3,136,071 | -1.36(-2.00%) |
Jan 12, 2016 | 67.96 | 68.35 | 67.07 | 68.18 | 3,072,088 | +0.95(+1.42%) |
Jan 11, 2016 | 68.15 | 68.32 | 66.61 | 67.23 | 4,272,278 | -0.47(-0.70%) |
Jan 08, 2016 | 69.16 | 69.38 | 67.34 | 67.70 | 3,842,233 | -0.92(-1.34%) |
Jan 07, 2016 | 68.50 | 69.40 | 68.30 | 68.62 | 3,522,982 | -1.17(-1.68%) |
Jan 06, 2016 | 69.52 | 71.02 | 69.22 | 69.79 | 3,158,647 | -0.32(-0.46%) |
Jan 05, 2016 | 70.87 | 71.02 | 69.24 | 70.12 | 3,380,530 | -0.69(-0.98%) |
Jan 04, 2016 | 68.28 | 70.95 | 67.68 | 70.81 | 4,667,739 | +1.54(+2.23%) |
Dec 31, 2015 | 69.93 | 69.27 | 69.27 | 69.27 | 1,853,286 | -0.92(-1.31%) |
Dec 30, 2015 | 70.23 | 70.94 | 70.19 | 70.19 | 2,319,167 | -0.53(-0.75%) |
Dec 29, 2015 | 70.52 | 70.96 | 70.36 | 70.72 | 2,243,469 | +0.46(+0.65%) |
Dec 28, 2015 | 70.14 | 70.46 | 69.49 | 70.26 | 2,348,044 | -0.02(-0.03%) |
Dec 24, 2015 | 70.49 | 70.28 | 70.28 | 70.28 | 718,139 | -0.20(-0.29%) |
Dec 23, 2015 | 69.18 | 70.79 | 69.01 | 70.49 | 3,440,598 | +1.69(+2.46%) |
Dec 22, 2015 | 67.37 | 69.50 | 67.30 | 68.79 | 3,572,307 | +1.59(+2.37%) |
Dec 21, 2015 | 67.66 | 68.01 | 66.89 | 67.20 | 2,292,099 | +0.14(+0.21%) |
Dec 18, 2015 | 67.57 | 68.15 | 67.04 | 67.06 | 4,579,693 | -0.59(-0.87%) |
Dec 17, 2015 | 68.48 | 68.92 | 67.63 | 67.65 | 2,987,610 | -1.10(-1.60%) |
Dec 16, 2015 | 69.16 | 69.67 | 68.24 | 68.76 | 4,622,035 | +0.20(+0.30%) |
Dec 15, 2015 | 68.52 | 68.90 | 68.14 | 68.55 | 3,840,711 | +0.21(+0.31%) |
Dec 14, 2015 | 68.83 | 69.16 | 67.77 | 68.34 | 3,553,470 | -0.61(-0.89%) |
Dec 11, 2015 | 69.90 | 70.18 | 68.75 | 68.95 | 3,823,989 | -2.01(-2.83%) |
Dec 10, 2015 | 71.00 | 71.04 | 70.42 | 70.96 | 4,097,521 | +0.19(+0.27%) |
Dec 09, 2015 | 70.59 | 71.70 | 70.39 | 70.77 | 4,355,810 | -0.20(-0.29%) |
Dec 08, 2015 | 71.03 | 71.61 | 70.62 | 70.97 | 4,656,582 | -0.97(-1.35%) |
Dec 07, 2015 | 72.28 | 72.78 | 71.74 | 71.94 | 3,570,327 | -0.86(-1.18%) |
Dec 04, 2015 | 72.76 | 72.99 | 72.13 | 72.80 | 5,244,802 | +0.02(+0.02%) |
Dec 03, 2015 | 73.95 | 73.97 | 72.25 | 72.78 | 6,702,171 | -1.87(-2.50%) |
Dec 02, 2015 | 72.57 | 75.04 | 72.54 | 74.65 | 11,545,095 | +1.92(+2.64%) |
Dec 01, 2015 | 76.01 | 76.24 | 72.34 | 72.73 | 16,597,454 | -6.26(-7.93%) |
Nov 30, 2015 | 78.64 | 79.65 | 78.40 | 78.99 | 2,974,587 | +0.50(+0.63%) |
Nov 27, 2015 | 78.56 | 78.81 | 78.02 | 78.50 | 682,022 | +0.13(+0.17%) |
Nov 25, 2015 | 78.36 | 78.36 | 78.36 | 78.36 | 1,879,588 | +0.70(+0.90%) |
Nov 24, 2015 | 77.02 | 78.03 | 76.67 | 77.66 | 2,612,044 | +0.42(+0.55%) |
Nov 23, 2015 | 77.76 | 78.51 | 76.98 | 77.24 | 1,803,247 | -0.44(-0.57%) |
Nov 20, 2015 | 77.69 | 78.86 | 77.49 | 77.68 | 2,459,965 | +0.10(+0.13%) |
Nov 19, 2015 | 77.25 | 77.81 | 76.92 | 77.58 | 1,887,601 | +0.17(+0.22%) |
Nov 18, 2015 | 77.02 | 77.60 | 76.88 | 77.40 | 2,309,182 | +1.12(+1.47%) |
Nov 17, 2015 | 77.51 | 77.78 | 76.13 | 76.28 | 3,447,958 | -0.96(-1.24%) |
Nov 16, 2015 | 76.84 | 78.14 | 76.49 | 77.24 | 2,948,698 | +0.36(+0.47%) |
Nov 13, 2015 | 76.11 | 77.56 | 75.90 | 76.88 | 2,452,121 | +0.65(+0.86%) |
Nov 12, 2015 | 77.65 | 78.08 | 76.18 | 76.23 | 3,441,468 | -1.75(-2.25%) |
Nov 11, 2015 | 80.66 | 80.97 | 77.82 | 77.98 | 4,941,751 | -2.84(-3.52%) |
Nov 10, 2015 | 81.73 | 82.51 | 79.67 | 80.83 | 5,090,705 | -1.15(-1.40%) |
Nov 09, 2015 | 82.80 | 82.98 | 80.86 | 81.97 | 3,227,568 | -1.00(-1.20%) |
Nov 06, 2015 | 82.49 | 83.12 | 81.85 | 82.97 | 1,930,862 | -0.02(-0.02%) |
Nov 05, 2015 | 82.98 | 83.57 | 82.03 | 82.98 | 3,183,686 | -0.20(-0.24%) |
Nov 04, 2015 | 83.41 | 84.56 | 81.83 | 83.19 | 3,214,318 | -0.50(-0.60%) |
Nov 03, 2015 | 83.26 | 84.46 | 82.63 | 83.69 | 3,243,085 | +0.42(+0.51%) |