Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.18 | 67.10 | 65.18 | 66.64 | 137,250 | +2.01(+3.11%) |
Jan 28, 2016 | 65.33 | 65.41 | 64.24 | 64.63 | 48,683 | -0.06(-0.10%) |
Jan 27, 2016 | 65.73 | 66.15 | 64.47 | 64.70 | 48,676 | -1.05(-1.60%) |
Jan 26, 2016 | 64.50 | 66.29 | 64.38 | 65.75 | 80,597 | +1.41(+2.19%) |
Jan 25, 2016 | 64.38 | 65.57 | 63.76 | 64.34 | 90,903 | -0.72(-1.11%) |
Jan 22, 2016 | 65.07 | 65.51 | 64.29 | 65.06 | 150,454 | +0.54(+0.83%) |
Jan 21, 2016 | 65.49 | 66.73 | 63.99 | 64.52 | 80,475 | -1.06(-1.62%) |
Jan 20, 2016 | 65.47 | 66.58 | 63.63 | 65.58 | 119,950 | -0.39(-0.59%) |
Jan 19, 2016 | 67.84 | 67.86 | 65.45 | 65.97 | 80,452 | -1.16(-1.73%) |
Jan 15, 2016 | 66.41 | 67.13 | 67.13 | 67.13 | 111,402 | -1.00(-1.46%) |
Jan 14, 2016 | 68.39 | 68.71 | 67.14 | 68.13 | 88,861 | +0.34(+0.50%) |
Jan 13, 2016 | 70.10 | 71.15 | 67.44 | 67.79 | 97,135 | -2.32(-3.30%) |
Jan 12, 2016 | 70.92 | 70.92 | 68.66 | 70.10 | 127,073 | -0.06(-0.08%) |
Jan 11, 2016 | 71.00 | 71.12 | 69.45 | 70.16 | 96,397 | -0.29(-0.41%) |
Jan 08, 2016 | 71.70 | 72.55 | 70.28 | 70.44 | 141,294 | -1.64(-2.28%) |
Jan 07, 2016 | 72.66 | 73.50 | 71.89 | 72.09 | 133,394 | -1.83(-2.47%) |
Jan 06, 2016 | 73.95 | 74.95 | 73.44 | 73.91 | 59,471 | -1.15(-1.54%) |
Jan 05, 2016 | 75.09 | 76.08 | 74.15 | 75.07 | 92,967 | -0.01(-0.01%) |
Jan 04, 2016 | 75.65 | 75.66 | 73.77 | 75.08 | 94,887 | -1.65(-2.15%) |
Dec 31, 2015 | 77.85 | 76.73 | 76.73 | 76.73 | 105,334 | -1.09(-1.40%) |
Dec 30, 2015 | 78.78 | 79.19 | 77.71 | 77.82 | 58,711 | -1.13(-1.43%) |
Dec 29, 2015 | 78.26 | 79.41 | 77.47 | 78.94 | 82,182 | +1.04(+1.34%) |
Dec 28, 2015 | 76.71 | 78.17 | 75.27 | 77.90 | 78,960 | +1.26(+1.65%) |
Dec 24, 2015 | 77.30 | 76.64 | 76.64 | 76.64 | 46,923 | -0.19(-0.25%) |
Dec 23, 2015 | 77.57 | 78.06 | 76.57 | 76.83 | 77,765 | -0.43(-0.56%) |
Dec 22, 2015 | 75.66 | 77.90 | 75.63 | 77.26 | 75,258 | +1.57(+2.07%) |
Dec 21, 2015 | 75.18 | 75.76 | 74.73 | 75.70 | 98,756 | +1.33(+1.79%) |
Dec 18, 2015 | 73.98 | 75.01 | 73.63 | 74.37 | 147,913 | +0.15(+0.20%) |
Dec 17, 2015 | 74.94 | 75.03 | 74.00 | 74.22 | 69,167 | -0.86(-1.14%) |
Dec 16, 2015 | 75.72 | 75.73 | 74.25 | 75.08 | 41,612 | -0.11(-0.15%) |
Dec 15, 2015 | 75.56 | 76.33 | 74.65 | 75.19 | 71,811 | +0.06(+0.07%) |
Dec 14, 2015 | 74.38 | 75.38 | 73.71 | 75.13 | 111,414 | +0.92(+1.24%) |
Dec 11, 2015 | 72.95 | 74.76 | 72.26 | 74.21 | 128,612 | +0.04(+0.05%) |
Dec 10, 2015 | 75.14 | 75.66 | 73.61 | 74.17 | 109,677 | -0.90(-1.20%) |
Dec 09, 2015 | 76.01 | 76.53 | 74.46 | 75.08 | 92,131 | -0.97(-1.27%) |
Dec 08, 2015 | 77.64 | 77.98 | 75.58 | 76.05 | 121,997 | -2.39(-3.05%) |
Dec 07, 2015 | 79.82 | 80.25 | 77.65 | 78.44 | 86,276 | -1.72(-2.14%) |
Dec 04, 2015 | 80.13 | 82.07 | 79.66 | 80.15 | 141,952 | -0.03(-0.03%) |
Dec 03, 2015 | 82.53 | 82.63 | 79.45 | 80.18 | 70,226 | -1.89(-2.30%) |
Dec 02, 2015 | 82.39 | 83.45 | 80.79 | 82.07 | 125,213 | -0.50(-0.60%) |
Dec 01, 2015 | 82.58 | 83.08 | 81.59 | 82.57 | 102,745 | +0.10(+0.12%) |
Nov 30, 2015 | 83.45 | 83.45 | 81.82 | 82.47 | 101,528 | -0.84(-1.01%) |
Nov 27, 2015 | 83.15 | 83.99 | 82.79 | 83.31 | 32,685 | +0.26(+0.31%) |
Nov 25, 2015 | 83.26 | 83.05 | 83.05 | 83.05 | 55,593 | -0.24(-0.29%) |
Nov 24, 2015 | 82.98 | 83.54 | 81.80 | 83.29 | 67,861 | -0.23(-0.28%) |
Nov 23, 2015 | 83.36 | 83.69 | 82.55 | 83.52 | 68,740 | +0.58(+0.70%) |
Nov 20, 2015 | 83.05 | 83.83 | 82.72 | 82.94 | 156,233 | -0.06(-0.07%) |
Nov 19, 2015 | 83.91 | 84.31 | 82.87 | 82.99 | 106,099 | -0.96(-1.14%) |
Nov 18, 2015 | 82.24 | 83.97 | 81.27 | 83.95 | 55,484 | +2.13(+2.61%) |
Nov 17, 2015 | 82.61 | 83.05 | 80.97 | 81.82 | 72,333 | -0.39(-0.47%) |
Nov 16, 2015 | 82.26 | 82.74 | 81.31 | 82.21 | 50,677 | -0.44(-0.54%) |
Nov 13, 2015 | 81.78 | 84.01 | 81.78 | 82.65 | 60,866 | +0.44(+0.54%) |
Nov 12, 2015 | 83.70 | 83.86 | 81.97 | 82.21 | 39,005 | -2.39(-2.83%) |
Nov 11, 2015 | 85.02 | 85.73 | 84.12 | 84.60 | 43,141 | +0.00(+0.00%) |
Nov 10, 2015 | 82.64 | 84.80 | 82.18 | 84.60 | 86,079 | +1.69(+2.04%) |
Nov 09, 2015 | 83.71 | 83.71 | 82.15 | 82.91 | 62,625 | -1.08(-1.29%) |
Nov 06, 2015 | 84.36 | 84.65 | 83.23 | 83.99 | 49,471 | -0.47(-0.56%) |
Nov 05, 2015 | 84.01 | 85.22 | 83.06 | 84.46 | 52,646 | +0.50(+0.59%) |
Nov 04, 2015 | 84.37 | 84.54 | 82.82 | 83.96 | 78,563 | -0.11(-0.13%) |
Nov 03, 2015 | 83.79 | 85.78 | 82.68 | 84.07 | 140,884 | -0.01(-0.01%) |