Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 79.99 | 81.51 | 79.92 | 81.28 | 1,199,556 | +1.60(+2.00%) |
Jan 28, 2016 | 80.68 | 81.11 | 79.19 | 79.68 | 752,998 | +0.07(+0.08%) |
Jan 27, 2016 | 79.60 | 80.49 | 78.89 | 79.61 | 950,077 | -0.17(-0.21%) |
Jan 26, 2016 | 77.84 | 80.12 | 77.84 | 79.78 | 1,048,909 | +2.33(+3.01%) |
Jan 25, 2016 | 77.06 | 77.69 | 76.29 | 77.45 | 612,878 | +0.35(+0.46%) |
Jan 22, 2016 | 75.32 | 77.29 | 74.56 | 77.10 | 688,141 | +2.50(+3.35%) |
Jan 21, 2016 | 74.55 | 76.00 | 73.80 | 74.60 | 1,191,706 | +0.04(+0.06%) |
Jan 20, 2016 | 73.58 | 75.41 | 72.20 | 74.55 | 929,800 | +0.08(+0.10%) |
Jan 19, 2016 | 75.48 | 76.19 | 73.98 | 74.48 | 603,273 | -0.40(-0.54%) |
Jan 15, 2016 | 75.11 | 74.88 | 74.88 | 74.88 | 667,819 | -1.70(-2.22%) |
Jan 14, 2016 | 76.77 | 77.13 | 74.66 | 76.58 | 703,233 | -0.09(-0.12%) |
Jan 13, 2016 | 77.41 | 77.75 | 76.36 | 76.67 | 944,435 | -0.83(-1.07%) |
Jan 12, 2016 | 78.26 | 78.44 | 76.01 | 77.50 | 656,625 | +0.52(+0.67%) |
Jan 11, 2016 | 77.41 | 77.81 | 75.83 | 76.98 | 831,588 | -0.19(-0.25%) |
Jan 08, 2016 | 78.58 | 78.98 | 76.99 | 77.17 | 991,332 | -1.30(-1.65%) |
Jan 07, 2016 | 75.68 | 79.22 | 75.04 | 78.47 | 929,752 | +1.96(+2.56%) |
Jan 06, 2016 | 76.80 | 78.04 | 75.94 | 76.51 | 905,842 | -1.15(-1.49%) |
Jan 05, 2016 | 77.91 | 78.78 | 76.91 | 77.66 | 965,350 | -0.24(-0.31%) |
Jan 04, 2016 | 74.33 | 77.94 | 74.33 | 77.91 | 1,316,758 | +3.48(+4.67%) |
Dec 31, 2015 | 75.36 | 74.43 | 74.43 | 74.43 | 552,150 | -1.20(-1.58%) |
Dec 30, 2015 | 76.38 | 76.67 | 75.42 | 75.62 | 327,325 | -0.69(-0.90%) |
Dec 29, 2015 | 76.08 | 77.14 | 76.08 | 76.31 | 524,748 | +0.66(+0.87%) |
Dec 28, 2015 | 74.79 | 75.66 | 74.29 | 75.65 | 626,023 | +0.70(+0.94%) |
Dec 24, 2015 | 75.37 | 74.95 | 74.95 | 74.95 | 521,887 | -0.73(-0.96%) |
Dec 23, 2015 | 76.12 | 76.33 | 75.30 | 75.68 | 553,230 | +0.26(+0.34%) |
Dec 22, 2015 | 75.24 | 75.98 | 74.61 | 75.42 | 964,269 | +0.40(+0.53%) |
Dec 21, 2015 | 75.25 | 75.56 | 74.37 | 75.01 | 824,583 | +0.00(+0.00%) |
Dec 18, 2015 | 74.71 | 76.34 | 74.52 | 75.01 | 1,241,336 | +0.35(+0.47%) |
Dec 17, 2015 | 74.08 | 75.29 | 71.96 | 74.66 | 924,786 | -0.36(-0.48%) |
Dec 16, 2015 | 75.89 | 76.41 | 74.71 | 75.02 | 621,828 | -0.16(-0.21%) |
Dec 15, 2015 | 76.07 | 76.87 | 74.94 | 75.18 | 1,046,035 | -0.32(-0.42%) |
Dec 14, 2015 | 74.60 | 75.78 | 74.35 | 75.50 | 528,226 | +1.04(+1.39%) |
Dec 11, 2015 | 75.17 | 76.03 | 74.17 | 74.46 | 803,072 | -1.59(-2.09%) |
Dec 10, 2015 | 74.40 | 76.69 | 73.90 | 76.05 | 1,048,470 | +1.77(+2.39%) |
Dec 09, 2015 | 75.09 | 75.52 | 73.97 | 74.28 | 822,257 | -1.20(-1.59%) |
Dec 08, 2015 | 73.57 | 75.72 | 72.81 | 75.48 | 666,897 | +1.82(+2.47%) |
Dec 07, 2015 | 73.47 | 73.83 | 72.65 | 73.66 | 654,268 | +0.18(+0.24%) |
Dec 04, 2015 | 72.30 | 73.76 | 72.04 | 73.48 | 914,242 | +1.47(+2.04%) |
Dec 03, 2015 | 73.23 | 73.23 | 71.07 | 72.01 | 741,470 | -0.68(-0.93%) |
Dec 02, 2015 | 72.27 | 73.57 | 72.26 | 72.69 | 478,345 | +0.61(+0.85%) |
Dec 01, 2015 | 72.30 | 72.89 | 71.29 | 72.08 | 790,151 | -0.01(-0.01%) |
Nov 30, 2015 | 73.87 | 74.40 | 71.71 | 72.09 | 796,287 | -1.95(-2.63%) |
Nov 27, 2015 | 74.69 | 74.98 | 73.70 | 74.04 | 250,629 | -0.33(-0.45%) |
Nov 25, 2015 | 74.66 | 74.37 | 74.37 | 74.37 | 525,834 | -0.02(-0.02%) |
Nov 24, 2015 | 73.76 | 75.19 | 73.68 | 74.39 | 442,343 | +0.14(+0.19%) |
Nov 23, 2015 | 73.03 | 74.32 | 72.51 | 74.25 | 596,351 | +1.12(+1.53%) |
Nov 20, 2015 | 72.75 | 73.85 | 72.23 | 73.13 | 653,553 | +0.93(+1.29%) |
Nov 19, 2015 | 71.71 | 72.98 | 71.44 | 72.20 | 592,460 | +0.60(+0.84%) |
Nov 18, 2015 | 70.44 | 71.71 | 69.50 | 71.60 | 595,391 | +1.48(+2.12%) |
Nov 17, 2015 | 71.38 | 71.38 | 69.68 | 70.11 | 848,438 | -0.93(-1.31%) |
Nov 16, 2015 | 70.34 | 71.30 | 70.21 | 71.05 | 522,067 | +0.14(+0.20%) |
Nov 13, 2015 | 71.30 | 71.56 | 69.94 | 70.90 | 1,040,607 | -1.12(-1.55%) |
Nov 12, 2015 | 72.15 | 73.19 | 71.75 | 72.02 | 579,129 | -0.43(-0.59%) |
Nov 11, 2015 | 74.01 | 74.01 | 72.31 | 72.45 | 413,904 | -1.83(-2.46%) |
Nov 10, 2015 | 72.78 | 74.49 | 72.61 | 74.27 | 799,235 | +1.10(+1.50%) |
Nov 09, 2015 | 75.03 | 75.34 | 72.48 | 73.17 | 916,797 | -1.92(-2.55%) |
Nov 06, 2015 | 77.05 | 77.56 | 74.96 | 75.09 | 707,695 | -2.48(-3.19%) |
Nov 05, 2015 | 75.86 | 77.88 | 74.64 | 77.57 | 1,003,082 | +1.80(+2.38%) |
Nov 04, 2015 | 75.30 | 75.94 | 74.50 | 75.76 | 786,336 | +0.46(+0.61%) |
Nov 03, 2015 | 74.43 | 75.61 | 73.97 | 75.31 | 875,905 | +1.10(+1.48%) |