Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.95 | 77.36 | 75.30 | 75.60 | 1,619,841 | -1.48(-1.92%) |
Jan 28, 2016 | 75.59 | 77.23 | 74.80 | 77.08 | 1,308,660 | +2.34(+3.13%) |
Jan 27, 2016 | 75.03 | 76.15 | 74.41 | 74.74 | 1,247,266 | -0.41(-0.55%) |
Jan 26, 2016 | 75.01 | 75.64 | 74.27 | 75.15 | 587,298 | +0.53(+0.71%) |
Jan 25, 2016 | 74.73 | 75.66 | 74.73 | 74.62 | 648,294 | -0.59(-0.78%) |
Jan 22, 2016 | 75.00 | 75.27 | 74.28 | 75.21 | 666,731 | +1.36(+1.84%) |
Jan 21, 2016 | 74.29 | 74.67 | 73.52 | 73.85 | 968,299 | -0.29(-0.39%) |
Jan 20, 2016 | 73.56 | 75.19 | 72.54 | 74.14 | 1,300,823 | -0.46(-0.62%) |
Jan 19, 2016 | 74.85 | 75.40 | 73.78 | 74.60 | 1,175,971 | +0.35(+0.47%) |
Jan 15, 2016 | 73.82 | 74.25 | 74.25 | 74.25 | 1,075,500 | -1.40(-1.85%) |
Jan 14, 2016 | 76.35 | 76.44 | 74.19 | 75.65 | 1,149,519 | -0.44(-0.58%) |
Jan 13, 2016 | 79.32 | 80.13 | 75.95 | 76.09 | 1,251,579 | -3.20(-4.04%) |
Jan 12, 2016 | 78.72 | 79.60 | 78.15 | 79.29 | 938,493 | +1.22(+1.56%) |
Jan 11, 2016 | 78.18 | 78.76 | 76.99 | 78.07 | 1,117,202 | -0.08(-0.10%) |
Jan 08, 2016 | 80.90 | 81.37 | 77.97 | 78.15 | 1,050,681 | -2.40(-2.98%) |
Jan 07, 2016 | 79.62 | 80.87 | 79.40 | 80.55 | 1,689,031 | -0.47(-0.58%) |
Jan 06, 2016 | 80.41 | 81.76 | 79.85 | 81.02 | 1,508,421 | -0.39(-0.48%) |
Jan 05, 2016 | 81.72 | 83.91 | 80.58 | 81.41 | 2,165,363 | -2.54(-3.03%) |
Jan 04, 2016 | 85.69 | 86.15 | 82.44 | 83.95 | 1,540,175 | -3.41(-3.90%) |
Dec 31, 2015 | 88.11 | 87.36 | 87.36 | 87.36 | 493,500 | -0.78(-0.88%) |
Dec 30, 2015 | 88.70 | 88.95 | 88.10 | 88.14 | 468,415 | -0.60(-0.68%) |
Dec 29, 2015 | 88.22 | 89.08 | 87.74 | 88.74 | 452,126 | +0.85(+0.97%) |
Dec 28, 2015 | 87.50 | 87.91 | 86.91 | 87.89 | 511,157 | +0.11(+0.13%) |
Dec 24, 2015 | 87.55 | 87.78 | 87.78 | 87.78 | 287,500 | -0.02(-0.02%) |
Dec 23, 2015 | 87.79 | 88.16 | 87.01 | 87.80 | 645,483 | +0.23(+0.26%) |
Dec 22, 2015 | 87.38 | 87.57 | 86.11 | 87.57 | 612,318 | +0.76(+0.88%) |
Dec 21, 2015 | 86.80 | 87.67 | 85.98 | 86.81 | 854,501 | +0.37(+0.43%) |
Dec 18, 2015 | 87.32 | 88.29 | 86.39 | 86.44 | 2,169,919 | -1.41(-1.61%) |
Dec 17, 2015 | 90.59 | 90.59 | 87.64 | 87.85 | 1,171,063 | -2.16(-2.40%) |
Dec 16, 2015 | 90.24 | 91.27 | 88.30 | 90.01 | 1,150,229 | +0.04(+0.04%) |
Dec 15, 2015 | 89.72 | 90.29 | 89.20 | 89.97 | 1,885,387 | +1.11(+1.25%) |
Dec 14, 2015 | 88.95 | 89.49 | 88.00 | 88.86 | 1,452,606 | -0.18(-0.20%) |
Dec 11, 2015 | 90.00 | 90.62 | 88.69 | 89.04 | 1,557,818 | -1.83(-2.01%) |
Dec 10, 2015 | 91.28 | 91.72 | 90.57 | 90.87 | 980,410 | -0.41(-0.45%) |
Dec 09, 2015 | 91.92 | 93.11 | 91.12 | 91.28 | 1,257,358 | -1.29(-1.39%) |
Dec 08, 2015 | 92.03 | 93.76 | 91.51 | 92.57 | 1,401,012 | +0.08(+0.09%) |
Dec 07, 2015 | 93.11 | 93.70 | 91.92 | 92.49 | 628,419 | -0.63(-0.68%) |
Dec 04, 2015 | 92.09 | 93.94 | 91.50 | 93.12 | 1,113,685 | +1.08(+1.17%) |
Dec 03, 2015 | 90.21 | 93.25 | 90.21 | 92.04 | 1,630,543 | +2.53(+2.83%) |
Dec 02, 2015 | 90.25 | 91.04 | 89.12 | 89.51 | 1,329,372 | -1.39(-1.53%) |
Dec 01, 2015 | 89.44 | 91.10 | 89.44 | 90.90 | 1,148,247 | +1.46(+1.63%) |
Nov 30, 2015 | 89.62 | 90.13 | 88.93 | 89.44 | 1,389,744 | +0.14(+0.16%) |
Nov 27, 2015 | 89.28 | 89.68 | 88.79 | 89.30 | 302,613 | -0.09(-0.10%) |
Nov 25, 2015 | 88.63 | 89.39 | 89.39 | 89.39 | 678,800 | +0.85(+0.96%) |
Nov 24, 2015 | 89.87 | 89.87 | 87.57 | 88.54 | 3,041,025 | -1.64(-1.82%) |
Nov 23, 2015 | 90.33 | 91.22 | 89.42 | 90.18 | 1,784,072 | -0.12(-0.13%) |
Nov 20, 2015 | 86.86 | 90.80 | 86.76 | 90.30 | 3,801,155 | +3.70(+4.27%) |
Nov 19, 2015 | 85.83 | 86.66 | 85.60 | 86.60 | 783,841 | +0.33(+0.38%) |
Nov 18, 2015 | 84.64 | 86.55 | 84.21 | 86.27 | 993,897 | +2.35(+2.80%) |
Nov 17, 2015 | 83.42 | 84.43 | 83.08 | 83.92 | 662,145 | +0.55(+0.66%) |
Nov 16, 2015 | 81.76 | 83.42 | 81.47 | 83.37 | 692,256 | +1.81(+2.22%) |
Nov 13, 2015 | 82.12 | 82.40 | 81.45 | 81.56 | 518,115 | -0.69(-0.84%) |
Nov 12, 2015 | 82.38 | 83.21 | 81.70 | 82.25 | 678,435 | -0.28(-0.34%) |
Nov 11, 2015 | 82.29 | 82.93 | 81.69 | 82.53 | 647,862 | +0.81(+0.99%) |
Nov 10, 2015 | 80.83 | 81.78 | 80.54 | 81.72 | 2,811,287 | +0.48(+0.59%) |
Nov 09, 2015 | 82.11 | 82.36 | 80.77 | 81.24 | 980,938 | -1.27(-1.54%) |
Nov 06, 2015 | 80.92 | 82.58 | 80.92 | 82.51 | 1,680,328 | +1.21(+1.49%) |
Nov 05, 2015 | 81.62 | 82.14 | 80.94 | 81.30 | 584,323 | +0.02(+0.02%) |
Nov 04, 2015 | 81.02 | 81.49 | 80.76 | 81.28 | 624,023 | +0.35(+0.43%) |
Nov 03, 2015 | 81.80 | 82.04 | 80.67 | 80.93 | 833,704 | -0.79(-0.97%) |