Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.39 | 70.08 | 67.97 | 70.06 | 1,227,287 | +1.88(+2.76%) |
Jan 28, 2016 | 67.91 | 68.32 | 67.11 | 68.18 | 1,113,124 | +0.84(+1.25%) |
Jan 27, 2016 | 67.99 | 68.16 | 66.61 | 67.33 | 952,339 | -0.97(-1.41%) |
Jan 26, 2016 | 68.16 | 69.03 | 67.24 | 68.30 | 375,273 | +0.26(+0.38%) |
Jan 25, 2016 | 67.54 | 68.59 | 66.63 | 68.04 | 751,532 | +0.18(+0.26%) |
Jan 22, 2016 | 67.95 | 68.52 | 67.12 | 67.86 | 460,158 | +1.08(+1.62%) |
Jan 21, 2016 | 66.42 | 67.35 | 65.89 | 66.79 | 899,491 | +0.67(+1.02%) |
Jan 20, 2016 | 67.65 | 67.71 | 64.31 | 66.11 | 1,450,084 | -2.30(-3.36%) |
Jan 19, 2016 | 69.31 | 69.31 | 68.06 | 68.41 | 685,610 | -0.14(-0.21%) |
Jan 15, 2016 | 69.14 | 68.56 | 68.56 | 68.56 | 879,006 | -2.03(-2.87%) |
Jan 14, 2016 | 69.83 | 70.87 | 69.30 | 70.58 | 789,206 | +0.87(+1.25%) |
Jan 13, 2016 | 70.16 | 71.00 | 69.20 | 69.71 | 850,442 | -0.31(-0.45%) |
Jan 12, 2016 | 69.90 | 70.38 | 68.67 | 70.02 | 739,107 | +0.58(+0.83%) |
Jan 11, 2016 | 70.69 | 71.01 | 68.09 | 69.45 | 1,072,971 | -1.07(-1.52%) |
Jan 08, 2016 | 72.24 | 72.70 | 70.46 | 70.52 | 706,890 | -1.34(-1.87%) |
Jan 07, 2016 | 72.36 | 73.39 | 71.21 | 71.86 | 811,423 | -2.24(-3.03%) |
Jan 06, 2016 | 73.51 | 74.54 | 73.36 | 74.10 | 893,311 | -0.18(-0.24%) |
Jan 05, 2016 | 74.69 | 75.13 | 72.83 | 74.28 | 618,861 | -0.41(-0.54%) |
Jan 04, 2016 | 73.05 | 74.69 | 72.82 | 74.69 | 623,858 | +0.50(+0.68%) |
Dec 31, 2015 | 74.59 | 74.19 | 74.19 | 74.19 | 496,072 | -0.62(-0.84%) |
Dec 30, 2015 | 74.74 | 75.30 | 74.45 | 74.81 | 263,134 | -0.07(-0.09%) |
Dec 29, 2015 | 74.02 | 74.95 | 73.99 | 74.88 | 494,369 | +1.16(+1.58%) |
Dec 28, 2015 | 73.95 | 74.32 | 73.04 | 73.71 | 345,713 | -0.59(-0.79%) |
Dec 24, 2015 | 74.58 | 74.30 | 74.30 | 74.30 | 131,095 | -0.15(-0.20%) |
Dec 23, 2015 | 74.65 | 75.12 | 73.60 | 74.45 | 409,958 | +0.25(+0.33%) |
Dec 22, 2015 | 72.68 | 74.49 | 72.45 | 74.21 | 347,445 | +1.21(+1.66%) |
Dec 21, 2015 | 71.90 | 73.04 | 71.51 | 73.00 | 388,710 | +1.48(+2.06%) |
Dec 18, 2015 | 71.33 | 72.36 | 70.75 | 71.52 | 875,651 | -0.28(-0.40%) |
Dec 17, 2015 | 73.86 | 74.28 | 71.76 | 71.80 | 523,295 | -2.01(-2.72%) |
Dec 16, 2015 | 72.77 | 73.98 | 72.13 | 73.81 | 514,473 | +1.70(+2.36%) |
Dec 15, 2015 | 72.60 | 73.00 | 71.82 | 72.11 | 606,329 | +0.22(+0.30%) |
Dec 14, 2015 | 73.05 | 73.55 | 71.17 | 71.89 | 584,173 | -1.16(-1.59%) |
Dec 11, 2015 | 73.42 | 73.86 | 72.76 | 73.05 | 399,686 | -1.22(-1.64%) |
Dec 10, 2015 | 73.42 | 74.97 | 73.19 | 74.27 | 628,157 | +1.07(+1.46%) |
Dec 09, 2015 | 73.51 | 74.84 | 72.83 | 73.20 | 440,303 | -1.01(-1.36%) |
Dec 08, 2015 | 73.99 | 74.95 | 73.70 | 74.22 | 797,062 | -0.84(-1.12%) |
Dec 07, 2015 | 74.98 | 75.30 | 74.24 | 75.06 | 210,766 | +0.22(+0.29%) |
Dec 04, 2015 | 74.31 | 75.71 | 74.20 | 74.84 | 348,610 | +0.52(+0.70%) |
Dec 03, 2015 | 74.62 | 75.26 | 73.62 | 74.32 | 469,625 | +0.01(+0.01%) |
Dec 02, 2015 | 75.79 | 76.15 | 73.96 | 74.31 | 474,140 | -1.30(-1.72%) |
Dec 01, 2015 | 76.54 | 76.79 | 75.44 | 75.61 | 567,932 | -0.60(-0.78%) |
Nov 30, 2015 | 77.78 | 78.54 | 76.02 | 76.20 | 685,941 | -1.78(-2.28%) |
Nov 27, 2015 | 79.04 | 79.33 | 77.47 | 77.98 | 179,497 | -0.09(-0.11%) |
Nov 25, 2015 | 77.26 | 78.07 | 78.07 | 78.07 | 470,613 | +0.73(+0.94%) |
Nov 24, 2015 | 77.08 | 78.02 | 76.54 | 77.34 | 525,540 | -0.01(-0.01%) |
Nov 23, 2015 | 76.55 | 77.75 | 76.06 | 77.35 | 597,069 | +0.46(+0.60%) |
Nov 20, 2015 | 76.14 | 77.54 | 75.79 | 76.89 | 821,595 | +1.36(+1.80%) |
Nov 19, 2015 | 75.04 | 75.65 | 74.38 | 75.52 | 1,238,599 | +1.43(+1.93%) |
Nov 18, 2015 | 71.36 | 74.60 | 71.36 | 74.09 | 1,634,088 | +2.34(+3.26%) |
Nov 17, 2015 | 71.30 | 72.05 | 70.11 | 71.76 | 1,227,962 | +0.77(+1.08%) |
Nov 16, 2015 | 69.14 | 71.35 | 69.03 | 70.99 | 1,816,629 | +1.82(+2.63%) |
Nov 13, 2015 | 68.65 | 72.33 | 68.57 | 69.17 | 2,673,151 | -5.11(-6.88%) |
Nov 12, 2015 | 77.45 | 77.91 | 74.08 | 74.28 | 1,613,155 | -3.81(-4.88%) |
Nov 11, 2015 | 78.12 | 79.21 | 77.90 | 78.10 | 524,774 | -0.02(-0.02%) |
Nov 10, 2015 | 76.94 | 78.20 | 76.93 | 78.12 | 500,019 | +0.87(+1.13%) |
Nov 09, 2015 | 77.49 | 77.70 | 77.01 | 77.25 | 578,487 | -0.67(-0.86%) |
Nov 06, 2015 | 79.14 | 79.51 | 77.12 | 77.92 | 430,647 | -1.50(-1.88%) |
Nov 05, 2015 | 80.62 | 80.75 | 78.91 | 79.41 | 370,343 | -1.07(-1.33%) |
Nov 04, 2015 | 81.67 | 82.24 | 79.76 | 80.48 | 289,570 | -1.15(-1.40%) |
Nov 03, 2015 | 80.66 | 82.05 | 80.13 | 81.63 | 431,381 | +0.74(+0.91%) |