Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.03 | 79.83 | 77.03 | 78.63 | 4,381,331 | +1.85(+2.41%) |
Jan 28, 2016 | 74.84 | 79.43 | 74.84 | 76.78 | 6,483,025 | -0.80(-1.03%) |
Jan 27, 2016 | 76.71 | 78.45 | 76.05 | 77.58 | 4,607,939 | +0.87(+1.13%) |
Jan 26, 2016 | 75.60 | 77.01 | 75.22 | 76.71 | 2,381,891 | +1.62(+2.16%) |
Jan 25, 2016 | 76.39 | 76.79 | 75.02 | 75.08 | 2,814,401 | -1.81(-2.35%) |
Jan 22, 2016 | 76.40 | 78.15 | 75.98 | 76.89 | 3,131,026 | +1.24(+1.64%) |
Jan 21, 2016 | 75.41 | 76.85 | 73.78 | 75.65 | 5,304,931 | +0.18(+0.24%) |
Jan 20, 2016 | 73.81 | 75.59 | 72.26 | 75.46 | 7,110,522 | +1.85(+2.52%) |
Jan 19, 2016 | 74.88 | 75.03 | 72.59 | 73.61 | 3,339,818 | -0.85(-1.14%) |
Jan 15, 2016 | 73.34 | 74.46 | 74.46 | 74.46 | 2,872,757 | -0.35(-0.47%) |
Jan 14, 2016 | 74.94 | 75.81 | 74.12 | 74.81 | 2,713,691 | +0.64(+0.86%) |
Jan 13, 2016 | 76.22 | 76.22 | 73.94 | 74.17 | 1,905,556 | -1.62(-2.13%) |
Jan 12, 2016 | 74.99 | 75.94 | 74.75 | 75.78 | 3,311,162 | +1.37(+1.84%) |
Jan 11, 2016 | 74.58 | 75.01 | 73.67 | 74.42 | 2,357,183 | +0.06(+0.08%) |
Jan 08, 2016 | 74.86 | 75.28 | 74.13 | 74.36 | 3,894,035 | +0.06(+0.08%) |
Jan 07, 2016 | 74.93 | 76.61 | 73.98 | 74.29 | 2,863,936 | -2.09(-2.74%) |
Jan 06, 2016 | 77.20 | 77.60 | 75.82 | 76.39 | 2,569,568 | -2.28(-2.89%) |
Jan 05, 2016 | 78.91 | 79.55 | 78.37 | 78.66 | 2,462,582 | +0.32(+0.40%) |
Jan 04, 2016 | 79.13 | 79.97 | 77.23 | 78.35 | 3,690,555 | -1.49(-1.87%) |
Dec 31, 2015 | 80.40 | 79.84 | 79.84 | 79.84 | 2,009,792 | -0.88(-1.09%) |
Dec 30, 2015 | 81.18 | 81.93 | 80.48 | 80.72 | 1,720,403 | -0.75(-0.92%) |
Dec 29, 2015 | 81.81 | 81.92 | 81.16 | 81.47 | 1,383,271 | +0.20(+0.25%) |
Dec 28, 2015 | 80.96 | 81.73 | 80.96 | 81.26 | 989,841 | -0.29(-0.35%) |
Dec 24, 2015 | 81.91 | 81.55 | 81.55 | 81.55 | 369,377 | -0.61(-0.74%) |
Dec 23, 2015 | 81.12 | 82.52 | 80.96 | 82.16 | 1,466,777 | +1.63(+2.02%) |
Dec 22, 2015 | 80.59 | 80.87 | 79.88 | 80.53 | 1,239,922 | +0.23(+0.29%) |
Dec 21, 2015 | 79.39 | 80.37 | 78.33 | 80.30 | 2,687,457 | +1.49(+1.90%) |
Dec 18, 2015 | 80.28 | 80.50 | 78.76 | 78.80 | 2,512,481 | -2.14(-2.65%) |
Dec 17, 2015 | 83.19 | 83.34 | 80.91 | 80.95 | 1,855,934 | -1.94(-2.34%) |
Dec 16, 2015 | 81.86 | 83.11 | 81.53 | 82.89 | 2,562,766 | +1.89(+2.33%) |
Dec 15, 2015 | 81.85 | 82.07 | 80.80 | 81.00 | 2,009,174 | +0.02(+0.02%) |
Dec 14, 2015 | 80.62 | 81.07 | 80.03 | 80.99 | 1,593,406 | +0.45(+0.56%) |
Dec 11, 2015 | 81.97 | 81.46 | 80.36 | 80.54 | 2,341,035 | -1.43(-1.75%) |
Dec 10, 2015 | 82.80 | 83.03 | 81.81 | 81.97 | 1,618,612 | -0.36(-0.44%) |
Dec 09, 2015 | 82.94 | 84.21 | 82.11 | 82.33 | 1,453,569 | -0.97(-1.16%) |
Dec 08, 2015 | 82.44 | 84.06 | 82.43 | 83.30 | 1,614,304 | +0.08(+0.10%) |
Dec 07, 2015 | 83.36 | 84.24 | 82.46 | 83.22 | 1,510,163 | -0.56(-0.67%) |
Dec 04, 2015 | 82.37 | 83.82 | 82.35 | 83.78 | 2,286,266 | +1.97(+2.41%) |
Dec 03, 2015 | 84.33 | 84.37 | 81.40 | 81.81 | 3,347,726 | -2.21(-2.64%) |
Dec 02, 2015 | 85.42 | 85.42 | 83.68 | 84.02 | 2,246,190 | -1.34(-1.57%) |
Dec 01, 2015 | 85.21 | 86.73 | 85.07 | 85.36 | 2,116,671 | +0.46(+0.54%) |
Nov 30, 2015 | 85.11 | 85.12 | 84.17 | 84.90 | 2,823,909 | -0.23(-0.27%) |
Nov 27, 2015 | 84.94 | 85.64 | 84.63 | 85.14 | 653,132 | +0.32(+0.38%) |
Nov 25, 2015 | 85.34 | 84.81 | 84.81 | 84.81 | 1,382,240 | -0.17(-0.20%) |
Nov 24, 2015 | 83.82 | 85.66 | 83.47 | 84.98 | 2,110,431 | +0.27(+0.32%) |
Nov 23, 2015 | 84.35 | 85.95 | 84.35 | 84.71 | 2,291,169 | +0.36(+0.42%) |
Nov 20, 2015 | 83.84 | 84.86 | 83.65 | 84.35 | 2,495,472 | +0.45(+0.54%) |
Nov 19, 2015 | 83.96 | 84.57 | 83.71 | 83.90 | 1,799,910 | +0.06(+0.08%) |
Nov 18, 2015 | 82.56 | 83.96 | 82.48 | 83.84 | 2,087,966 | +0.89(+1.07%) |
Nov 17, 2015 | 82.22 | 84.01 | 82.12 | 82.95 | 3,228,247 | +0.87(+1.06%) |
Nov 16, 2015 | 80.77 | 82.27 | 80.05 | 82.09 | 2,310,158 | +1.32(+1.63%) |
Nov 13, 2015 | 80.67 | 81.49 | 79.81 | 80.77 | 2,339,107 | +0.17(+0.21%) |
Nov 12, 2015 | 81.32 | 81.58 | 80.37 | 80.60 | 1,657,956 | -1.24(-1.51%) |
Nov 11, 2015 | 81.46 | 82.31 | 80.82 | 81.84 | 1,680,057 | +0.48(+0.59%) |
Nov 10, 2015 | 81.57 | 81.96 | 80.90 | 81.37 | 1,448,025 | -0.41(-0.50%) |
Nov 09, 2015 | 82.07 | 82.12 | 80.86 | 81.77 | 1,718,310 | -0.21(-0.25%) |
Nov 06, 2015 | 82.09 | 82.50 | 81.25 | 81.98 | 2,222,656 | -0.27(-0.33%) |
Nov 05, 2015 | 83.29 | 83.50 | 82.07 | 82.25 | 3,313,144 | -0.79(-0.96%) |
Nov 04, 2015 | 83.21 | 83.51 | 82.23 | 83.04 | 2,698,030 | +0.22(+0.26%) |
Nov 03, 2015 | 82.70 | 82.99 | 82.00 | 82.83 | 2,539,459 | +0.05(+0.06%) |