Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.30 | 61.46 | 58.48 | 60.34 | 5,297,907 | -6.26(-9.40%) |
Jan 28, 2016 | 67.35 | 67.90 | 66.46 | 66.60 | 1,782,999 | -1.35(-1.99%) |
Jan 27, 2016 | 67.85 | 68.79 | 67.49 | 67.95 | 1,170,194 | +0.28(+0.41%) |
Jan 26, 2016 | 67.06 | 67.70 | 66.50 | 67.67 | 931,918 | +1.74(+2.64%) |
Jan 25, 2016 | 66.33 | 66.84 | 65.36 | 65.93 | 1,455,558 | +0.80(+1.24%) |
Jan 22, 2016 | 65.08 | 65.89 | 64.24 | 65.12 | 1,176,806 | +2.54(+4.06%) |
Jan 21, 2016 | 62.22 | 63.02 | 61.47 | 62.58 | 1,029,012 | +1.13(+1.84%) |
Jan 20, 2016 | 62.09 | 62.58 | 60.30 | 61.45 | 1,377,171 | -0.30(-0.48%) |
Jan 19, 2016 | 62.73 | 62.76 | 61.57 | 61.75 | 1,547,026 | +0.65(+1.06%) |
Jan 15, 2016 | 61.98 | 61.10 | 61.10 | 61.10 | 1,583,113 | -3.08(-4.79%) |
Jan 14, 2016 | 64.93 | 65.13 | 62.35 | 64.18 | 1,703,361 | -1.53(-2.32%) |
Jan 13, 2016 | 67.17 | 67.51 | 65.56 | 65.70 | 1,746,881 | -1.59(-2.36%) |
Jan 12, 2016 | 67.30 | 67.55 | 66.34 | 67.29 | 1,055,877 | +0.97(+1.46%) |
Jan 11, 2016 | 66.26 | 66.47 | 65.57 | 66.32 | 675,325 | +1.57(+2.42%) |
Jan 08, 2016 | 66.57 | 66.83 | 64.70 | 64.75 | 677,613 | -0.68(-1.03%) |
Jan 07, 2016 | 66.83 | 66.84 | 65.14 | 65.43 | 911,951 | -2.28(-3.37%) |
Jan 06, 2016 | 68.19 | 68.33 | 67.08 | 67.71 | 639,469 | -1.47(-2.13%) |
Jan 05, 2016 | 71.95 | 71.95 | 69.10 | 69.19 | 785,848 | -2.22(-3.11%) |
Jan 04, 2016 | 72.27 | 72.36 | 70.79 | 71.41 | 691,557 | -1.84(-2.52%) |
Dec 31, 2015 | 73.95 | 73.25 | 73.25 | 73.25 | 348,169 | -0.82(-1.11%) |
Dec 30, 2015 | 74.25 | 74.81 | 73.92 | 74.07 | 373,810 | -0.48(-0.65%) |
Dec 29, 2015 | 74.83 | 74.99 | 74.41 | 74.55 | 332,912 | +0.23(+0.32%) |
Dec 28, 2015 | 74.56 | 74.56 | 73.96 | 74.32 | 237,443 | -0.04(-0.05%) |
Dec 24, 2015 | 74.38 | 74.35 | 74.35 | 74.35 | 93,344 | -0.27(-0.36%) |
Dec 23, 2015 | 73.62 | 74.76 | 73.49 | 74.62 | 573,785 | +1.24(+1.69%) |
Dec 22, 2015 | 73.30 | 73.61 | 72.88 | 73.38 | 372,321 | +0.27(+0.37%) |
Dec 21, 2015 | 73.69 | 73.78 | 72.53 | 73.11 | 286,408 | +0.77(+1.06%) |
Dec 18, 2015 | 72.65 | 72.70 | 72.04 | 72.34 | 525,440 | -0.56(-0.77%) |
Dec 17, 2015 | 73.95 | 74.02 | 72.91 | 72.91 | 625,074 | -1.04(-1.41%) |
Dec 16, 2015 | 73.62 | 74.13 | 72.87 | 73.95 | 429,958 | +1.22(+1.67%) |
Dec 15, 2015 | 72.63 | 73.27 | 72.23 | 72.73 | 604,765 | +0.78(+1.09%) |
Dec 14, 2015 | 72.35 | 72.46 | 71.38 | 71.95 | 697,796 | -0.14(-0.20%) |
Dec 11, 2015 | 72.69 | 73.10 | 71.63 | 72.09 | 722,744 | -1.65(-2.24%) |
Dec 10, 2015 | 75.56 | 75.56 | 73.30 | 73.74 | 1,390,552 | -1.38(-1.84%) |
Dec 09, 2015 | 74.59 | 75.76 | 74.56 | 75.12 | 862,301 | +1.14(+1.55%) |
Dec 08, 2015 | 74.12 | 74.59 | 73.84 | 73.98 | 792,643 | -1.41(-1.87%) |
Dec 07, 2015 | 75.83 | 75.95 | 74.97 | 75.39 | 593,613 | -0.32(-0.42%) |
Dec 04, 2015 | 74.85 | 75.85 | 74.85 | 75.70 | 659,315 | +0.83(+1.11%) |
Dec 03, 2015 | 75.65 | 75.72 | 74.80 | 74.87 | 996,300 | -0.13(-0.17%) |
Dec 02, 2015 | 75.16 | 75.39 | 74.75 | 75.00 | 828,721 | +0.12(+0.16%) |
Dec 01, 2015 | 74.09 | 74.95 | 74.03 | 74.88 | 794,972 | +1.00(+1.36%) |
Nov 30, 2015 | 73.61 | 74.12 | 73.28 | 73.87 | 862,756 | +0.87(+1.19%) |
Nov 27, 2015 | 72.64 | 73.17 | 72.48 | 73.00 | 352,190 | -0.28(-0.38%) |
Nov 25, 2015 | 72.77 | 73.28 | 73.28 | 73.28 | 607,252 | -0.11(-0.15%) |
Nov 24, 2015 | 72.64 | 73.61 | 72.41 | 73.39 | 400,317 | +0.67(+0.92%) |
Nov 23, 2015 | 73.33 | 73.81 | 72.72 | 72.72 | 864,675 | -1.11(-1.50%) |
Nov 20, 2015 | 73.30 | 74.12 | 73.28 | 73.83 | 749,189 | +0.12(+0.16%) |
Nov 19, 2015 | 73.01 | 73.73 | 72.84 | 73.71 | 431,384 | +0.80(+1.09%) |
Nov 18, 2015 | 72.22 | 72.97 | 72.12 | 72.91 | 611,791 | +0.82(+1.14%) |
Nov 17, 2015 | 72.30 | 72.55 | 71.89 | 72.09 | 359,021 | +0.09(+0.12%) |
Nov 16, 2015 | 71.39 | 72.02 | 71.28 | 72.00 | 864,503 | +0.78(+1.10%) |
Nov 13, 2015 | 71.74 | 72.15 | 70.97 | 71.22 | 649,038 | -0.94(-1.30%) |
Nov 12, 2015 | 72.55 | 72.86 | 72.13 | 72.16 | 743,623 | -0.95(-1.30%) |
Nov 11, 2015 | 73.17 | 73.84 | 73.02 | 73.11 | 708,488 | -0.05(-0.06%) |
Nov 10, 2015 | 72.31 | 73.53 | 72.25 | 73.16 | 1,150,755 | -0.15(-0.21%) |
Nov 09, 2015 | 73.28 | 73.74 | 73.07 | 73.31 | 697,305 | -0.24(-0.33%) |
Nov 06, 2015 | 72.89 | 73.84 | 72.87 | 73.55 | 1,134,260 | -0.16(-0.22%) |
Nov 05, 2015 | 73.19 | 73.93 | 72.58 | 73.71 | 1,265,370 | +1.45(+2.01%) |
Nov 04, 2015 | 72.08 | 72.73 | 71.66 | 72.26 | 1,170,898 | +1.74(+2.46%) |
Nov 03, 2015 | 70.20 | 70.65 | 69.94 | 70.53 | 564,159 | -0.44(-0.62%) |