Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.65 | 68.50 | 67.22 | 67.56 | 2,532,382 | +0.25(+0.37%) |
Jan 28, 2016 | 66.80 | 67.53 | 65.83 | 67.31 | 2,289,359 | +1.59(+2.42%) |
Jan 27, 2016 | 65.64 | 66.90 | 65.39 | 65.72 | 2,340,869 | -0.41(-0.62%) |
Jan 26, 2016 | 65.74 | 66.76 | 65.22 | 66.13 | 2,603,311 | +1.66(+2.57%) |
Jan 25, 2016 | 65.35 | 65.49 | 64.30 | 64.47 | 1,650,300 | -0.73(-1.12%) |
Jan 22, 2016 | 64.96 | 65.61 | 64.50 | 65.20 | 2,129,331 | +0.64(+0.99%) |
Jan 21, 2016 | 61.82 | 65.06 | 61.71 | 64.56 | 3,176,265 | +2.32(+3.73%) |
Jan 20, 2016 | 62.01 | 62.82 | 59.76 | 62.24 | 5,040,501 | -0.65(-1.03%) |
Jan 19, 2016 | 61.26 | 63.75 | 61.24 | 62.89 | 4,083,579 | +2.24(+3.69%) |
Jan 15, 2016 | 60.19 | 60.65 | 60.65 | 60.65 | 3,006,600 | -0.90(-1.46%) |
Jan 14, 2016 | 61.21 | 62.36 | 60.36 | 61.55 | 2,840,305 | -0.10(-0.16%) |
Jan 13, 2016 | 63.43 | 63.43 | 61.34 | 61.65 | 2,314,274 | -1.72(-2.71%) |
Jan 12, 2016 | 63.36 | 63.77 | 62.12 | 63.37 | 1,652,594 | +0.75(+1.20%) |
Jan 11, 2016 | 62.92 | 63.68 | 61.77 | 62.62 | 2,682,062 | -0.08(-0.13%) |
Jan 08, 2016 | 65.45 | 65.50 | 62.66 | 62.70 | 3,755,894 | -1.74(-2.70%) |
Jan 07, 2016 | 64.02 | 66.26 | 64.00 | 64.44 | 3,245,434 | -0.79(-1.21%) |
Jan 06, 2016 | 65.25 | 66.56 | 64.46 | 65.23 | 2,446,217 | -1.00(-1.51%) |
Jan 05, 2016 | 65.31 | 66.96 | 65.36 | 66.23 | 2,045,383 | +0.92(+1.41%) |
Jan 04, 2016 | 64.46 | 65.33 | 64.05 | 65.31 | 2,304,423 | +0.22(+0.34%) |
Dec 31, 2015 | 64.75 | 65.09 | 65.09 | 65.09 | 1,728,000 | +0.15(+0.23%) |
Dec 30, 2015 | 65.75 | 66.04 | 64.90 | 64.94 | 811,994 | -0.75(-1.14%) |
Dec 29, 2015 | 65.58 | 66.18 | 65.21 | 65.69 | 881,066 | +0.43(+0.66%) |
Dec 28, 2015 | 64.70 | 65.87 | 64.38 | 65.26 | 1,181,068 | +0.27(+0.42%) |
Dec 24, 2015 | 66.52 | 64.99 | 64.99 | 64.99 | 1,199,200 | -2.01(-3.00%) |
Dec 23, 2015 | 67.75 | 67.76 | 66.05 | 67.00 | 2,058,046 | +0.35(+0.53%) |
Dec 22, 2015 | 64.80 | 67.18 | 64.45 | 66.65 | 2,518,831 | +2.64(+4.12%) |
Dec 21, 2015 | 64.24 | 64.97 | 63.55 | 64.01 | 2,748,654 | -0.27(-0.42%) |
Dec 18, 2015 | 63.81 | 65.39 | 63.48 | 64.28 | 4,246,881 | +0.27(+0.42%) |
Dec 17, 2015 | 65.55 | 66.32 | 63.98 | 64.01 | 1,741,577 | -1.07(-1.64%) |
Dec 16, 2015 | 64.49 | 65.40 | 64.00 | 65.08 | 3,116,105 | +1.23(+1.93%) |
Dec 15, 2015 | 66.46 | 66.62 | 63.69 | 63.85 | 3,528,675 | -2.18(-3.30%) |
Dec 14, 2015 | 66.51 | 67.80 | 65.29 | 66.03 | 2,820,232 | -0.37(-0.56%) |
Dec 11, 2015 | 66.74 | 67.02 | 65.94 | 66.40 | 2,129,824 | -0.67(-1.00%) |
Dec 10, 2015 | 67.05 | 68.24 | 66.63 | 67.07 | 2,767,452 | +0.63(+0.95%) |
Dec 09, 2015 | 66.32 | 68.14 | 65.67 | 66.44 | 3,040,804 | -0.13(-0.20%) |
Dec 08, 2015 | 65.40 | 67.49 | 65.36 | 66.57 | 2,147,875 | +0.24(+0.36%) |
Dec 07, 2015 | 66.10 | 66.57 | 64.84 | 66.33 | 2,460,318 | +0.45(+0.68%) |
Dec 04, 2015 | 65.12 | 66.34 | 64.55 | 65.88 | 2,096,507 | +1.97(+3.08%) |
Dec 03, 2015 | 66.16 | 66.32 | 63.09 | 63.91 | 2,713,439 | -1.98(-3.01%) |
Dec 02, 2015 | 65.84 | 67.14 | 65.75 | 65.89 | 2,429,726 | +0.21(+0.32%) |
Dec 01, 2015 | 65.56 | 66.61 | 65.29 | 65.68 | 2,409,788 | +0.68(+1.05%) |
Nov 30, 2015 | 66.13 | 66.24 | 64.67 | 65.00 | 2,088,547 | -1.25(-1.89%) |
Nov 27, 2015 | 66.00 | 66.61 | 65.54 | 66.25 | 970,355 | +0.21(+0.32%) |
Nov 25, 2015 | 65.48 | 66.04 | 66.04 | 66.04 | 2,567,600 | +0.80(+1.23%) |
Nov 24, 2015 | 64.66 | 65.95 | 64.26 | 65.24 | 3,420,826 | +0.18(+0.28%) |
Nov 23, 2015 | 65.15 | 65.91 | 64.62 | 65.06 | 3,150,197 | +0.04(+0.06%) |
Nov 20, 2015 | 66.44 | 67.67 | 63.42 | 65.02 | 8,838,732 | +3.49(+5.67%) |
Nov 19, 2015 | 62.00 | 62.00 | 61.00 | 61.53 | 5,072,871 | +0.41(+0.67%) |
Nov 18, 2015 | 59.55 | 62.01 | 59.51 | 61.12 | 5,341,447 | +1.62(+2.72%) |
Nov 17, 2015 | 57.50 | 60.11 | 57.50 | 59.50 | 2,861,177 | +0.36(+0.61%) |
Nov 16, 2015 | 57.63 | 59.30 | 57.23 | 59.14 | 4,669,436 | +1.10(+1.90%) |
Nov 13, 2015 | 60.11 | 60.19 | 57.84 | 58.04 | 4,950,938 | -3.31(-5.40%) |
Nov 12, 2015 | 62.64 | 62.64 | 60.43 | 61.35 | 4,838,999 | -0.83(-1.33%) |
Nov 11, 2015 | 65.52 | 65.52 | 61.84 | 62.18 | 3,990,127 | -3.47(-5.29%) |
Nov 10, 2015 | 65.91 | 66.00 | 64.44 | 65.65 | 4,476,885 | -1.57(-2.34%) |
Nov 09, 2015 | 66.86 | 67.66 | 66.21 | 67.22 | 2,241,797 | +0.24(+0.36%) |
Nov 06, 2015 | 68.59 | 68.83 | 65.95 | 66.98 | 1,975,625 | -1.98(-2.87%) |
Nov 05, 2015 | 68.77 | 69.13 | 67.56 | 68.96 | 1,203,951 | +0.56(+0.82%) |
Nov 04, 2015 | 69.00 | 69.25 | 68.08 | 68.40 | 1,655,373 | -0.79(-1.14%) |
Nov 03, 2015 | 68.39 | 69.99 | 68.30 | 69.19 | 1,625,553 | +0.95(+1.39%) |