Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.12 | 69.81 | 67.71 | 69.79 | 1,232,044 | +1.88(+2.76%) |
Jan 28, 2016 | 67.65 | 68.06 | 66.85 | 67.91 | 1,117,438 | +0.84(+1.25%) |
Jan 27, 2016 | 67.72 | 67.89 | 66.36 | 67.07 | 956,030 | -0.96(-1.41%) |
Jan 26, 2016 | 67.89 | 68.76 | 66.98 | 68.04 | 376,728 | +0.25(+0.38%) |
Jan 25, 2016 | 67.28 | 68.33 | 66.38 | 67.78 | 754,445 | +0.18(+0.26%) |
Jan 22, 2016 | 67.69 | 68.25 | 66.86 | 67.60 | 461,942 | +1.08(+1.62%) |
Jan 21, 2016 | 66.16 | 67.09 | 65.63 | 66.53 | 902,978 | +0.67(+1.02%) |
Jan 20, 2016 | 67.39 | 67.45 | 64.07 | 65.86 | 1,455,704 | -2.29(-3.36%) |
Jan 19, 2016 | 69.05 | 69.05 | 67.80 | 68.15 | 688,267 | -0.14(-0.21%) |
Jan 15, 2016 | 68.88 | 68.29 | 68.29 | 68.29 | 882,413 | -2.02(-2.87%) |
Jan 14, 2016 | 69.56 | 70.59 | 69.04 | 70.31 | 792,265 | +0.87(+1.25%) |
Jan 13, 2016 | 69.89 | 70.72 | 68.93 | 69.44 | 853,738 | -0.31(-0.45%) |
Jan 12, 2016 | 69.63 | 70.11 | 68.40 | 69.75 | 741,971 | +0.58(+0.83%) |
Jan 11, 2016 | 70.41 | 70.73 | 67.83 | 69.18 | 1,077,130 | -1.07(-1.52%) |
Jan 08, 2016 | 71.96 | 72.42 | 70.19 | 70.24 | 709,629 | -1.34(-1.87%) |
Jan 07, 2016 | 72.08 | 73.11 | 70.93 | 71.58 | 814,568 | -2.23(-3.03%) |
Jan 06, 2016 | 73.22 | 74.25 | 73.08 | 73.82 | 896,773 | -0.18(-0.24%) |
Jan 05, 2016 | 74.40 | 74.83 | 72.55 | 74.00 | 621,260 | -0.41(-0.55%) |
Jan 04, 2016 | 72.77 | 74.40 | 72.53 | 74.40 | 626,276 | +0.50(+0.68%) |
Dec 31, 2015 | 74.30 | 73.90 | 73.90 | 73.90 | 497,994 | -0.62(-0.84%) |
Dec 30, 2015 | 74.45 | 75.00 | 74.17 | 74.52 | 264,154 | -0.07(-0.09%) |
Dec 29, 2015 | 73.73 | 74.67 | 73.70 | 74.59 | 496,285 | +1.16(+1.58%) |
Dec 28, 2015 | 73.67 | 74.03 | 72.76 | 73.43 | 347,053 | -0.58(-0.79%) |
Dec 24, 2015 | 74.29 | 74.01 | 74.01 | 74.01 | 131,603 | -0.15(-0.20%) |
Dec 23, 2015 | 74.36 | 74.83 | 73.32 | 74.17 | 411,547 | +0.25(+0.33%) |
Dec 22, 2015 | 72.40 | 74.20 | 72.17 | 73.92 | 348,792 | +1.21(+1.66%) |
Dec 21, 2015 | 71.62 | 72.76 | 71.23 | 72.71 | 390,217 | +1.47(+2.06%) |
Dec 18, 2015 | 71.05 | 72.08 | 70.48 | 71.24 | 879,045 | -0.28(-0.40%) |
Dec 17, 2015 | 73.57 | 74.00 | 71.49 | 71.53 | 525,324 | -2.00(-2.72%) |
Dec 16, 2015 | 72.49 | 73.69 | 71.86 | 73.52 | 516,467 | +1.70(+2.36%) |
Dec 15, 2015 | 72.32 | 72.72 | 71.54 | 71.83 | 608,679 | +0.22(+0.30%) |
Dec 14, 2015 | 72.77 | 73.27 | 70.89 | 71.61 | 586,437 | -1.16(-1.59%) |
Dec 11, 2015 | 73.14 | 73.57 | 72.48 | 72.77 | 401,235 | -1.22(-1.64%) |
Dec 10, 2015 | 73.14 | 74.68 | 72.91 | 73.99 | 630,592 | +1.07(+1.46%) |
Dec 09, 2015 | 73.22 | 74.55 | 72.55 | 72.92 | 442,009 | -1.01(-1.36%) |
Dec 08, 2015 | 73.70 | 74.66 | 73.41 | 73.93 | 800,152 | -0.84(-1.12%) |
Dec 07, 2015 | 74.69 | 75.01 | 73.95 | 74.77 | 211,583 | +0.22(+0.29%) |
Dec 04, 2015 | 74.02 | 75.42 | 73.91 | 74.55 | 349,961 | +0.52(+0.70%) |
Dec 03, 2015 | 74.34 | 74.97 | 73.34 | 74.03 | 471,446 | +0.01(+0.01%) |
Dec 02, 2015 | 75.50 | 75.85 | 73.68 | 74.02 | 475,978 | -1.29(-1.72%) |
Dec 01, 2015 | 76.24 | 76.49 | 75.15 | 75.32 | 570,134 | -0.59(-0.78%) |
Nov 30, 2015 | 77.48 | 78.24 | 75.73 | 75.91 | 688,599 | -1.77(-2.28%) |
Nov 27, 2015 | 78.74 | 79.02 | 77.17 | 77.68 | 180,193 | -0.08(-0.11%) |
Nov 25, 2015 | 76.97 | 77.77 | 77.77 | 77.77 | 472,437 | +0.73(+0.94%) |
Nov 24, 2015 | 76.79 | 77.72 | 76.24 | 77.04 | 527,577 | -0.01(-0.01%) |
Nov 23, 2015 | 76.25 | 77.45 | 75.77 | 77.05 | 599,383 | +0.46(+0.60%) |
Nov 20, 2015 | 75.84 | 77.24 | 75.50 | 76.59 | 824,779 | +1.36(+1.80%) |
Nov 19, 2015 | 74.75 | 75.35 | 74.09 | 75.23 | 1,243,400 | +1.42(+1.93%) |
Nov 18, 2015 | 71.08 | 74.32 | 71.08 | 73.81 | 1,640,422 | +2.33(+3.26%) |
Nov 17, 2015 | 71.03 | 71.77 | 69.84 | 71.48 | 1,232,721 | +0.76(+1.08%) |
Nov 16, 2015 | 68.88 | 71.07 | 68.76 | 70.71 | 1,823,670 | +1.81(+2.63%) |
Nov 13, 2015 | 68.39 | 72.05 | 68.31 | 68.90 | 2,683,512 | -5.09(-6.88%) |
Nov 12, 2015 | 77.15 | 77.61 | 73.80 | 74.00 | 1,619,407 | -3.80(-4.88%) |
Nov 11, 2015 | 77.81 | 78.91 | 77.60 | 77.80 | 526,808 | -0.02(-0.02%) |
Nov 10, 2015 | 76.65 | 77.90 | 76.64 | 77.81 | 501,957 | +0.87(+1.13%) |
Nov 09, 2015 | 77.19 | 77.40 | 76.71 | 76.95 | 580,729 | -0.67(-0.86%) |
Nov 06, 2015 | 78.83 | 79.20 | 76.82 | 77.62 | 432,316 | -1.49(-1.88%) |
Nov 05, 2015 | 80.30 | 80.44 | 78.61 | 79.11 | 371,779 | -1.07(-1.33%) |
Nov 04, 2015 | 81.35 | 81.93 | 79.46 | 80.17 | 290,692 | -1.14(-1.40%) |
Nov 03, 2015 | 80.35 | 81.73 | 79.82 | 81.31 | 433,054 | +0.74(+0.91%) |