Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.58 | 75.12 | 73.26 | 75.00 | 489,512 | +1.74(+2.37%) |
Jan 28, 2016 | 72.15 | 73.85 | 71.99 | 73.26 | 276,282 | +1.11(+1.54%) |
Jan 27, 2016 | 71.81 | 73.93 | 71.69 | 72.15 | 420,776 | +0.24(+0.33%) |
Jan 26, 2016 | 69.84 | 72.17 | 69.75 | 71.91 | 396,646 | +2.15(+3.09%) |
Jan 25, 2016 | 71.05 | 72.26 | 69.10 | 69.75 | 564,056 | -1.65(-2.31%) |
Jan 22, 2016 | 70.94 | 72.15 | 70.40 | 71.40 | 511,576 | +1.43(+2.04%) |
Jan 21, 2016 | 69.92 | 70.66 | 68.58 | 69.97 | 557,120 | +0.08(+0.12%) |
Jan 20, 2016 | 67.88 | 70.24 | 67.06 | 69.89 | 752,460 | +1.32(+1.92%) |
Jan 19, 2016 | 68.45 | 69.62 | 67.30 | 68.57 | 667,355 | -0.17(-0.25%) |
Jan 15, 2016 | 72.95 | 68.75 | 68.75 | 68.75 | 1,418,647 | -5.83(-7.82%) |
Jan 14, 2016 | 73.37 | 75.14 | 72.52 | 74.58 | 640,453 | +1.17(+1.59%) |
Jan 13, 2016 | 73.76 | 74.15 | 72.72 | 73.41 | 625,164 | +0.00(+0.00%) |
Jan 12, 2016 | 72.18 | 73.82 | 71.62 | 73.41 | 498,889 | +1.87(+2.61%) |
Jan 11, 2016 | 72.85 | 73.19 | 70.84 | 71.54 | 669,657 | +2.46(+3.56%) |
Jan 08, 2016 | 69.67 | 70.45 | 68.97 | 69.08 | 390,750 | -0.63(-0.90%) |
Jan 07, 2016 | 69.14 | 70.75 | 68.43 | 69.71 | 413,858 | -0.64(-0.92%) |
Jan 06, 2016 | 68.39 | 70.83 | 67.79 | 70.35 | 711,423 | +1.13(+1.64%) |
Jan 05, 2016 | 69.10 | 70.40 | 68.64 | 69.22 | 702,467 | +0.23(+0.33%) |
Jan 04, 2016 | 70.66 | 71.38 | 68.13 | 68.99 | 1,025,945 | -2.39(-3.35%) |
Dec 31, 2015 | 73.21 | 71.38 | 71.38 | 71.38 | 352,951 | -1.64(-2.24%) |
Dec 30, 2015 | 73.54 | 73.99 | 72.92 | 73.02 | 224,545 | -0.84(-1.13%) |
Dec 29, 2015 | 74.65 | 75.58 | 73.31 | 73.86 | 300,060 | -0.83(-1.11%) |
Dec 28, 2015 | 74.50 | 75.95 | 73.89 | 74.69 | 481,341 | -0.26(-0.34%) |
Dec 24, 2015 | 75.29 | 74.94 | 74.94 | 74.94 | 354,363 | +0.05(+0.06%) |
Dec 23, 2015 | 72.12 | 75.25 | 69.99 | 74.90 | 617,800 | +2.55(+3.53%) |
Dec 22, 2015 | 70.30 | 72.73 | 69.85 | 72.35 | 578,910 | +1.99(+2.83%) |
Dec 21, 2015 | 69.96 | 71.33 | 69.36 | 70.36 | 667,913 | +0.06(+0.08%) |
Dec 18, 2015 | 69.04 | 70.51 | 68.97 | 70.30 | 1,072,218 | +1.24(+1.80%) |
Dec 17, 2015 | 65.22 | 70.41 | 64.58 | 69.06 | 856,703 | +1.98(+2.95%) |
Dec 16, 2015 | 67.39 | 68.73 | 66.44 | 67.08 | 582,996 | -0.79(-1.17%) |
Dec 15, 2015 | 67.97 | 68.27 | 67.27 | 67.87 | 357,582 | +0.27(+0.40%) |
Dec 14, 2015 | 68.53 | 69.69 | 67.14 | 67.61 | 376,986 | -1.16(-1.69%) |
Dec 11, 2015 | 70.24 | 70.97 | 68.73 | 68.77 | 683,698 | -2.27(-3.20%) |
Dec 10, 2015 | 70.06 | 71.25 | 69.47 | 71.04 | 896,371 | +0.98(+1.39%) |
Dec 09, 2015 | 69.68 | 70.23 | 69.22 | 70.06 | 411,788 | -0.12(-0.17%) |
Dec 08, 2015 | 68.89 | 70.50 | 68.23 | 70.18 | 418,524 | +0.97(+1.40%) |
Dec 07, 2015 | 69.57 | 70.19 | 68.92 | 69.22 | 382,065 | -0.35(-0.50%) |
Dec 04, 2015 | 69.99 | 70.19 | 68.52 | 69.57 | 718,724 | -0.07(-0.11%) |
Dec 03, 2015 | 68.14 | 70.64 | 67.14 | 69.64 | 1,132,395 | +4.58(+7.03%) |
Dec 02, 2015 | 65.81 | 66.13 | 64.94 | 65.06 | 378,798 | -1.00(-1.52%) |
Dec 01, 2015 | 68.51 | 68.94 | 66.01 | 66.07 | 495,036 | -2.82(-4.09%) |
Nov 30, 2015 | 67.99 | 68.95 | 67.26 | 68.89 | 288,295 | +1.08(+1.59%) |
Nov 27, 2015 | 67.34 | 68.15 | 67.12 | 67.81 | 91,821 | +0.59(+0.88%) |
Nov 25, 2015 | 66.90 | 67.22 | 67.22 | 67.22 | 180,928 | +0.32(+0.48%) |
Nov 24, 2015 | 66.22 | 67.03 | 65.73 | 66.90 | 287,423 | +0.81(+1.23%) |
Nov 23, 2015 | 63.31 | 66.43 | 63.15 | 66.09 | 569,538 | +2.48(+3.89%) |
Nov 20, 2015 | 64.00 | 65.12 | 62.62 | 63.61 | 674,617 | -1.75(-2.68%) |
Nov 19, 2015 | 65.71 | 65.88 | 64.76 | 65.36 | 208,637 | -0.65(-0.99%) |
Nov 18, 2015 | 64.19 | 66.10 | 63.83 | 66.01 | 321,376 | +2.29(+3.60%) |
Nov 17, 2015 | 63.78 | 64.45 | 62.97 | 63.72 | 221,580 | +0.27(+0.42%) |
Nov 16, 2015 | 62.36 | 63.54 | 61.99 | 63.45 | 209,109 | +0.93(+1.49%) |
Nov 13, 2015 | 61.74 | 62.60 | 61.28 | 62.52 | 324,226 | +0.30(+0.49%) |
Nov 12, 2015 | 64.46 | 64.67 | 62.01 | 62.22 | 462,413 | -2.50(-3.86%) |
Nov 11, 2015 | 65.39 | 65.54 | 64.31 | 64.71 | 195,696 | -0.46(-0.71%) |
Nov 10, 2015 | 64.80 | 65.34 | 64.18 | 65.17 | 273,117 | +0.40(+0.61%) |
Nov 09, 2015 | 64.82 | 66.28 | 64.58 | 64.78 | 266,887 | -0.49(-0.75%) |
Nov 06, 2015 | 66.65 | 66.92 | 65.07 | 65.27 | 326,399 | -1.75(-2.61%) |
Nov 05, 2015 | 66.53 | 67.40 | 66.03 | 67.02 | 235,965 | +0.64(+0.97%) |
Nov 04, 2015 | 67.22 | 67.94 | 65.06 | 66.37 | 496,439 | -0.61(-0.91%) |
Nov 03, 2015 | 65.66 | 67.01 | 64.80 | 66.98 | 445,759 | +1.37(+2.09%) |