Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.00 | 77.47 | 76.87 | 77.26 | 14,313 | +0.71(+0.93%) |
Jan 28, 2016 | 75.72 | 76.92 | 75.72 | 76.55 | 36,287 | +2.76(+3.74%) |
Jan 27, 2016 | 74.40 | 74.53 | 73.79 | 73.79 | 7,730 | -0.30(-0.40%) |
Jan 26, 2016 | 73.95 | 74.59 | 73.90 | 74.09 | 10,519 | +0.06(+0.09%) |
Jan 25, 2016 | 73.93 | 74.72 | 73.90 | 74.02 | 12,312 | +0.05(+0.06%) |
Jan 22, 2016 | 73.91 | 74.17 | 73.77 | 73.98 | 18,569 | +0.38(+0.51%) |
Jan 21, 2016 | 73.74 | 74.14 | 73.24 | 73.60 | 30,491 | -1.24(-1.66%) |
Jan 20, 2016 | 74.70 | 75.19 | 73.74 | 74.84 | 25,204 | -1.53(-2.01%) |
Jan 19, 2016 | 76.19 | 76.46 | 75.74 | 76.38 | 22,026 | +1.48(+1.97%) |
Jan 15, 2016 | 73.79 | 74.90 | 74.90 | 74.90 | 24,856 | -0.43(-0.57%) |
Jan 14, 2016 | 75.97 | 76.00 | 74.81 | 75.33 | 21,776 | -0.59(-0.78%) |
Jan 13, 2016 | 76.77 | 76.96 | 75.92 | 75.92 | 21,828 | -1.75(-2.25%) |
Jan 12, 2016 | 77.89 | 77.89 | 77.43 | 77.67 | 7,208 | +0.05(+0.07%) |
Jan 11, 2016 | 77.36 | 77.96 | 77.36 | 77.62 | 20,845 | +0.21(+0.27%) |
Jan 08, 2016 | 77.58 | 78.05 | 77.39 | 77.41 | 11,674 | -0.32(-0.41%) |
Jan 07, 2016 | 77.98 | 78.20 | 77.32 | 77.73 | 14,905 | +0.13(+0.16%) |
Jan 06, 2016 | 77.51 | 77.99 | 77.37 | 77.60 | 21,583 | -0.99(-1.26%) |
Jan 05, 2016 | 78.28 | 78.75 | 78.28 | 78.59 | 15,168 | +0.50(+0.65%) |
Jan 04, 2016 | 79.28 | 79.28 | 77.95 | 78.09 | 22,532 | -1.51(-1.90%) |
Dec 31, 2015 | 78.75 | 79.60 | 79.60 | 79.60 | 26,076 | +1.30(+1.66%) |
Dec 30, 2015 | 79.15 | 79.15 | 77.97 | 78.30 | 15,674 | -1.69(-2.11%) |
Dec 29, 2015 | 79.73 | 80.03 | 79.66 | 79.99 | 14,020 | +0.72(+0.91%) |
Dec 28, 2015 | 78.94 | 79.30 | 78.92 | 79.27 | 14,146 | +1.01(+1.29%) |
Dec 24, 2015 | 77.96 | 78.26 | 78.26 | 78.26 | 17,754 | +0.96(+1.25%) |
Dec 23, 2015 | 77.33 | 77.43 | 76.59 | 77.29 | 12,656 | +0.41(+0.54%) |
Dec 22, 2015 | 77.24 | 77.32 | 76.16 | 76.88 | 9,154 | -0.68(-0.87%) |
Dec 21, 2015 | 78.01 | 78.01 | 77.11 | 77.56 | 15,926 | -0.50(-0.65%) |
Dec 18, 2015 | 78.40 | 78.58 | 77.73 | 78.06 | 26,534 | -0.28(-0.36%) |
Dec 17, 2015 | 79.30 | 79.30 | 77.76 | 78.34 | 31,683 | +1.01(+1.31%) |
Dec 16, 2015 | 77.31 | 78.50 | 76.29 | 77.33 | 27,586 | +0.53(+0.69%) |
Dec 15, 2015 | 76.60 | 77.23 | 76.05 | 76.80 | 20,743 | +1.33(+1.77%) |
Dec 14, 2015 | 74.91 | 75.51 | 74.86 | 75.47 | 22,470 | +0.80(+1.07%) |
Dec 11, 2015 | 74.57 | 74.97 | 74.42 | 74.66 | 15,624 | -0.73(-0.97%) |
Dec 10, 2015 | 75.88 | 75.88 | 74.68 | 75.39 | 33,321 | -2.03(-2.62%) |
Dec 09, 2015 | 77.48 | 77.69 | 77.27 | 77.42 | 4,018 | -0.68(-0.88%) |
Dec 08, 2015 | 77.75 | 78.11 | 77.34 | 78.11 | 19,740 | -1.11(-1.40%) |
Dec 07, 2015 | 79.16 | 79.58 | 78.64 | 79.21 | 23,513 | -1.05(-1.31%) |
Dec 04, 2015 | 79.66 | 80.47 | 79.66 | 80.27 | 6,281 | +0.53(+0.67%) |
Dec 03, 2015 | 79.36 | 79.74 | 78.51 | 79.74 | 10,021 | -0.36(-0.45%) |
Dec 02, 2015 | 79.94 | 80.44 | 79.81 | 80.10 | 21,271 | +0.13(+0.16%) |
Dec 01, 2015 | 78.67 | 80.06 | 78.60 | 79.97 | 35,090 | +0.31(+0.38%) |
Nov 30, 2015 | 80.03 | 80.03 | 79.31 | 79.67 | 30,238 | -0.12(-0.15%) |
Nov 27, 2015 | 80.23 | 80.30 | 79.49 | 79.78 | 29,099 | -1.21(-1.49%) |
Nov 25, 2015 | 81.16 | 80.99 | 80.99 | 80.99 | 10,985 | +0.07(+0.09%) |
Nov 24, 2015 | 79.12 | 81.11 | 79.12 | 80.92 | 53,014 | +2.04(+2.58%) |
Nov 23, 2015 | 78.41 | 79.30 | 77.93 | 78.88 | 11,177 | +1.30(+1.67%) |
Nov 20, 2015 | 77.53 | 78.84 | 77.06 | 77.58 | 36,595 | +0.16(+0.21%) |
Nov 19, 2015 | 77.44 | 77.58 | 76.35 | 77.42 | 17,288 | -1.57(-1.99%) |
Nov 18, 2015 | 77.93 | 79.04 | 77.93 | 78.99 | 26,503 | +1.53(+1.98%) |
Nov 17, 2015 | 77.09 | 77.78 | 76.71 | 77.46 | 30,771 | +2.08(+2.76%) |
Nov 16, 2015 | 74.40 | 75.76 | 74.28 | 75.38 | 15,861 | +0.12(+0.16%) |
Nov 13, 2015 | 76.27 | 76.32 | 74.42 | 75.26 | 63,640 | -1.08(-1.41%) |
Nov 12, 2015 | 76.32 | 76.81 | 76.08 | 76.34 | 24,762 | +1.53(+2.04%) |
Nov 11, 2015 | 74.75 | 75.06 | 73.82 | 74.81 | 69,258 | +2.70(+3.75%) |
Nov 10, 2015 | 71.50 | 72.62 | 71.48 | 72.11 | 5,371 | +0.75(+1.06%) |
Nov 09, 2015 | 71.87 | 71.87 | 71.25 | 71.36 | 7,121 | -1.06(-1.46%) |
Nov 06, 2015 | 72.74 | 72.74 | 72.04 | 72.41 | 3,278 | -0.14(-0.20%) |
Nov 05, 2015 | 72.47 | 73.29 | 72.20 | 72.56 | 9,850 | +0.21(+0.29%) |
Nov 04, 2015 | 72.10 | 72.42 | 71.91 | 72.35 | 6,733 | +0.13(+0.19%) |
Nov 03, 2015 | 72.22 | 72.55 | 72.13 | 72.22 | 8,343 | -0.06(-0.09%) |