Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 79.12 | 81.08 | 78.00 | 81.03 | 605,476 | +2.51(+3.20%) |
Jan 28, 2016 | 77.69 | 78.69 | 77.58 | 78.52 | 481,815 | +1.67(+2.18%) |
Jan 27, 2016 | 76.06 | 76.91 | 75.71 | 76.84 | 1,073,945 | +0.65(+0.85%) |
Jan 26, 2016 | 75.36 | 76.19 | 75.36 | 76.19 | 438,018 | +1.07(+1.42%) |
Jan 25, 2016 | 74.65 | 75.33 | 74.01 | 75.13 | 253,921 | +0.16(+0.22%) |
Jan 22, 2016 | 74.42 | 75.10 | 73.98 | 74.96 | 492,084 | +2.03(+2.79%) |
Jan 21, 2016 | 73.36 | 73.42 | 71.77 | 72.93 | 826,934 | -0.20(-0.27%) |
Jan 20, 2016 | 72.72 | 73.60 | 70.94 | 73.13 | 480,029 | -1.20(-1.61%) |
Jan 19, 2016 | 74.13 | 75.29 | 73.64 | 74.32 | 623,692 | +1.32(+1.80%) |
Jan 15, 2016 | 72.71 | 73.01 | 73.01 | 73.01 | 556,655 | -1.85(-2.48%) |
Jan 14, 2016 | 72.95 | 75.18 | 72.73 | 74.86 | 324,092 | +1.87(+2.56%) |
Jan 13, 2016 | 73.87 | 74.18 | 71.90 | 72.99 | 387,176 | -0.60(-0.81%) |
Jan 12, 2016 | 73.41 | 73.88 | 72.76 | 73.59 | 544,444 | +0.72(+0.99%) |
Jan 11, 2016 | 73.35 | 73.66 | 72.57 | 72.87 | 521,572 | +0.02(+0.02%) |
Jan 08, 2016 | 75.00 | 75.00 | 72.59 | 72.85 | 482,868 | -1.56(-2.10%) |
Jan 07, 2016 | 75.06 | 75.48 | 74.34 | 74.42 | 292,372 | -1.73(-2.28%) |
Jan 06, 2016 | 76.45 | 77.27 | 75.96 | 76.15 | 256,084 | -1.51(-1.95%) |
Jan 05, 2016 | 77.75 | 77.82 | 77.01 | 77.66 | 255,811 | +0.03(+0.04%) |
Jan 04, 2016 | 78.47 | 79.50 | 76.92 | 77.63 | 401,250 | -1.29(-1.64%) |
Dec 31, 2015 | 78.42 | 78.92 | 78.92 | 78.92 | 307,640 | +0.31(+0.39%) |
Dec 30, 2015 | 80.24 | 80.41 | 78.51 | 78.61 | 310,398 | -2.02(-2.50%) |
Dec 29, 2015 | 81.75 | 82.15 | 80.17 | 80.63 | 316,306 | -0.54(-0.66%) |
Dec 28, 2015 | 80.76 | 81.62 | 80.51 | 81.17 | 197,958 | +0.33(+0.41%) |
Dec 24, 2015 | 80.30 | 80.83 | 80.83 | 80.83 | 168,038 | +0.30(+0.37%) |
Dec 23, 2015 | 81.65 | 82.20 | 79.57 | 80.53 | 347,474 | -0.73(-0.90%) |
Dec 22, 2015 | 80.30 | 82.05 | 80.18 | 81.27 | 257,030 | +0.85(+1.05%) |
Dec 21, 2015 | 80.09 | 81.12 | 80.00 | 80.42 | 282,879 | +0.73(+0.91%) |
Dec 18, 2015 | 81.26 | 81.30 | 79.63 | 79.70 | 394,295 | -1.46(-1.80%) |
Dec 17, 2015 | 81.01 | 81.79 | 80.36 | 81.16 | 451,481 | +0.15(+0.18%) |
Dec 16, 2015 | 81.32 | 81.85 | 80.61 | 81.01 | 443,715 | +0.15(+0.19%) |
Dec 15, 2015 | 79.03 | 81.40 | 79.03 | 80.86 | 558,690 | +2.61(+3.34%) |
Dec 14, 2015 | 77.95 | 78.39 | 76.78 | 78.24 | 475,677 | +0.48(+0.62%) |
Dec 11, 2015 | 78.32 | 78.70 | 77.13 | 77.77 | 284,778 | -1.52(-1.92%) |
Dec 10, 2015 | 79.55 | 80.23 | 79.12 | 79.29 | 342,241 | -0.34(-0.43%) |
Dec 09, 2015 | 80.11 | 80.62 | 79.12 | 79.63 | 447,601 | -0.44(-0.55%) |
Dec 08, 2015 | 79.23 | 80.18 | 78.77 | 80.07 | 235,200 | +0.09(+0.12%) |
Dec 07, 2015 | 80.69 | 81.22 | 79.62 | 79.98 | 362,152 | -1.07(-1.32%) |
Dec 04, 2015 | 81.26 | 82.13 | 80.52 | 81.05 | 446,161 | +0.13(+0.16%) |
Dec 03, 2015 | 83.89 | 83.96 | 80.36 | 80.92 | 555,277 | -2.42(-2.90%) |
Dec 02, 2015 | 83.77 | 84.20 | 83.07 | 83.34 | 545,822 | -0.50(-0.59%) |
Dec 01, 2015 | 83.23 | 84.04 | 82.69 | 83.83 | 463,576 | +1.47(+1.78%) |
Nov 30, 2015 | 85.04 | 85.11 | 82.33 | 82.36 | 948,824 | -1.31(-1.56%) |
Nov 27, 2015 | 85.29 | 85.41 | 83.58 | 83.67 | 292,147 | -1.58(-1.85%) |
Nov 25, 2015 | 85.41 | 85.25 | 85.25 | 85.25 | 460,817 | -0.16(-0.19%) |
Nov 24, 2015 | 85.98 | 86.45 | 85.36 | 85.41 | 425,129 | -0.91(-1.05%) |
Nov 23, 2015 | 85.31 | 86.72 | 85.31 | 86.32 | 369,054 | +1.26(+1.48%) |
Nov 20, 2015 | 84.78 | 85.91 | 84.78 | 85.06 | 282,538 | +0.68(+0.80%) |
Nov 19, 2015 | 83.25 | 85.19 | 83.00 | 84.39 | 413,077 | +1.62(+1.96%) |
Nov 18, 2015 | 84.64 | 84.64 | 81.68 | 82.76 | 710,238 | -1.56(-1.85%) |
Nov 17, 2015 | 82.68 | 84.57 | 82.14 | 84.33 | 406,647 | +1.66(+2.01%) |
Nov 16, 2015 | 81.96 | 82.82 | 81.80 | 82.67 | 148,757 | +0.48(+0.58%) |
Nov 13, 2015 | 82.94 | 83.25 | 81.60 | 82.19 | 291,142 | -0.74(-0.90%) |
Nov 12, 2015 | 83.18 | 83.96 | 82.61 | 82.94 | 298,529 | -0.38(-0.45%) |
Nov 11, 2015 | 83.56 | 84.29 | 82.89 | 83.31 | 341,585 | -0.21(-0.25%) |
Nov 10, 2015 | 82.33 | 83.64 | 82.01 | 83.52 | 362,903 | +1.03(+1.25%) |
Nov 09, 2015 | 84.73 | 84.73 | 81.49 | 82.48 | 508,199 | -2.52(-2.97%) |
Nov 06, 2015 | 85.11 | 85.43 | 84.14 | 85.00 | 256,013 | -0.79(-0.92%) |
Nov 05, 2015 | 86.43 | 87.23 | 85.62 | 85.79 | 241,750 | -0.83(-0.96%) |
Nov 04, 2015 | 86.87 | 87.78 | 86.27 | 86.62 | 273,950 | -0.51(-0.59%) |
Nov 03, 2015 | 83.94 | 87.71 | 83.56 | 87.13 | 810,333 | +3.56(+4.26%) |