Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 79.92 | 81.44 | 79.85 | 81.21 | 1,200,606 | +1.60(+2.00%) |
Jan 28, 2016 | 80.61 | 81.04 | 79.12 | 79.61 | 753,657 | +0.07(+0.08%) |
Jan 27, 2016 | 79.53 | 80.42 | 78.82 | 79.54 | 950,908 | -0.17(-0.21%) |
Jan 26, 2016 | 77.77 | 80.05 | 77.77 | 79.71 | 1,049,826 | +2.33(+3.01%) |
Jan 25, 2016 | 77.00 | 77.62 | 76.22 | 77.38 | 613,415 | +0.35(+0.46%) |
Jan 22, 2016 | 75.26 | 77.22 | 74.50 | 77.03 | 688,743 | +2.50(+3.35%) |
Jan 21, 2016 | 74.48 | 75.93 | 73.74 | 74.53 | 1,192,748 | +0.04(+0.06%) |
Jan 20, 2016 | 73.51 | 75.34 | 72.13 | 74.49 | 930,614 | +0.08(+0.10%) |
Jan 19, 2016 | 75.42 | 76.12 | 73.91 | 74.41 | 603,801 | -0.40(-0.54%) |
Jan 15, 2016 | 75.05 | 74.82 | 74.82 | 74.82 | 668,404 | -1.70(-2.22%) |
Jan 14, 2016 | 76.70 | 77.06 | 74.59 | 76.51 | 703,848 | -0.09(-0.12%) |
Jan 13, 2016 | 77.35 | 77.68 | 76.29 | 76.60 | 945,262 | -0.83(-1.07%) |
Jan 12, 2016 | 78.19 | 78.37 | 75.94 | 77.43 | 657,199 | +0.52(+0.67%) |
Jan 11, 2016 | 77.34 | 77.74 | 75.76 | 76.91 | 832,315 | -0.19(-0.25%) |
Jan 08, 2016 | 78.52 | 78.91 | 76.92 | 77.10 | 992,200 | -1.29(-1.65%) |
Jan 07, 2016 | 75.62 | 79.15 | 74.97 | 78.40 | 930,566 | +1.95(+2.56%) |
Jan 06, 2016 | 76.73 | 77.97 | 75.87 | 76.44 | 906,635 | -1.15(-1.49%) |
Jan 05, 2016 | 77.84 | 78.71 | 76.85 | 77.60 | 966,195 | -0.24(-0.31%) |
Jan 04, 2016 | 74.26 | 77.87 | 74.26 | 77.84 | 1,317,910 | +3.47(+4.67%) |
Dec 31, 2015 | 75.29 | 74.36 | 74.36 | 74.36 | 552,633 | -1.19(-1.58%) |
Dec 30, 2015 | 76.31 | 76.60 | 75.35 | 75.56 | 327,611 | -0.68(-0.90%) |
Dec 29, 2015 | 76.01 | 77.07 | 76.01 | 76.24 | 525,207 | +0.66(+0.87%) |
Dec 28, 2015 | 74.72 | 75.59 | 74.22 | 75.58 | 626,571 | +0.70(+0.94%) |
Dec 24, 2015 | 75.31 | 74.88 | 74.88 | 74.88 | 522,344 | -0.73(-0.96%) |
Dec 23, 2015 | 76.05 | 76.26 | 75.24 | 75.61 | 553,714 | +0.26(+0.34%) |
Dec 22, 2015 | 75.17 | 75.91 | 74.55 | 75.35 | 965,113 | +0.40(+0.53%) |
Dec 21, 2015 | 75.18 | 75.49 | 74.31 | 74.95 | 825,305 | +0.00(+0.00%) |
Dec 18, 2015 | 74.64 | 76.27 | 74.46 | 74.95 | 1,242,422 | +0.35(+0.47%) |
Dec 17, 2015 | 74.01 | 75.22 | 71.90 | 74.60 | 925,595 | -0.36(-0.48%) |
Dec 16, 2015 | 75.83 | 76.34 | 74.64 | 74.96 | 622,372 | -0.16(-0.21%) |
Dec 15, 2015 | 76.00 | 76.80 | 74.87 | 75.12 | 1,046,951 | -0.32(-0.42%) |
Dec 14, 2015 | 74.53 | 75.71 | 74.29 | 75.43 | 528,688 | +1.04(+1.39%) |
Dec 11, 2015 | 75.10 | 75.96 | 74.11 | 74.40 | 803,775 | -1.59(-2.09%) |
Dec 10, 2015 | 74.34 | 76.62 | 73.84 | 75.98 | 1,049,387 | +1.77(+2.39%) |
Dec 09, 2015 | 75.02 | 75.46 | 73.91 | 74.21 | 822,976 | -1.20(-1.59%) |
Dec 08, 2015 | 73.50 | 75.65 | 72.74 | 75.42 | 667,481 | +1.82(+2.47%) |
Dec 07, 2015 | 73.40 | 73.76 | 72.59 | 73.60 | 654,841 | +0.18(+0.24%) |
Dec 04, 2015 | 72.23 | 73.70 | 71.98 | 73.42 | 915,042 | +1.47(+2.04%) |
Dec 03, 2015 | 73.16 | 73.16 | 71.01 | 71.95 | 742,119 | -0.68(-0.93%) |
Dec 02, 2015 | 72.21 | 73.50 | 72.19 | 72.63 | 478,764 | +0.61(+0.85%) |
Dec 01, 2015 | 72.23 | 72.83 | 71.23 | 72.02 | 790,843 | -0.01(-0.01%) |
Nov 30, 2015 | 73.80 | 74.33 | 71.65 | 72.03 | 796,983 | -1.95(-2.63%) |
Nov 27, 2015 | 74.62 | 74.92 | 73.64 | 73.97 | 250,848 | -0.33(-0.45%) |
Nov 25, 2015 | 74.59 | 74.31 | 74.31 | 74.31 | 526,295 | -0.02(-0.02%) |
Nov 24, 2015 | 73.70 | 75.12 | 73.61 | 74.32 | 442,730 | +0.14(+0.19%) |
Nov 23, 2015 | 72.97 | 74.26 | 72.44 | 74.18 | 596,873 | +1.12(+1.53%) |
Nov 20, 2015 | 72.69 | 73.79 | 72.17 | 73.06 | 654,125 | +0.93(+1.29%) |
Nov 19, 2015 | 71.65 | 72.92 | 71.37 | 72.13 | 592,978 | +0.60(+0.84%) |
Nov 18, 2015 | 70.38 | 71.65 | 69.44 | 71.53 | 595,912 | +1.48(+2.12%) |
Nov 17, 2015 | 71.32 | 71.32 | 69.62 | 70.05 | 849,180 | -0.93(-1.31%) |
Nov 16, 2015 | 70.27 | 71.23 | 70.15 | 70.98 | 522,524 | +0.14(+0.20%) |
Nov 13, 2015 | 71.23 | 71.50 | 69.87 | 70.84 | 1,041,518 | -1.12(-1.55%) |
Nov 12, 2015 | 72.08 | 73.12 | 71.68 | 71.96 | 579,636 | -0.42(-0.59%) |
Nov 11, 2015 | 73.94 | 73.94 | 72.25 | 72.38 | 414,266 | -1.82(-2.46%) |
Nov 10, 2015 | 72.72 | 74.42 | 72.55 | 74.21 | 799,934 | +1.10(+1.50%) |
Nov 09, 2015 | 74.97 | 75.27 | 72.42 | 73.11 | 917,599 | -1.92(-2.55%) |
Nov 06, 2015 | 76.98 | 77.49 | 74.89 | 75.02 | 708,314 | -2.47(-3.19%) |
Nov 05, 2015 | 75.79 | 77.81 | 74.57 | 77.50 | 1,003,960 | +1.80(+2.38%) |
Nov 04, 2015 | 75.23 | 75.87 | 74.43 | 75.70 | 787,024 | +0.46(+0.61%) |
Nov 03, 2015 | 74.37 | 75.54 | 73.91 | 75.24 | 876,671 | +1.10(+1.48%) |