Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 69.39 | 71.94 | 69.10 | 71.87 | 8,724,316 | +2.01(+2.88%) |
Jan 28, 2016 | 72.93 | 72.99 | 69.48 | 69.86 | 7,178,479 | -2.16(-3.00%) |
Jan 27, 2016 | 73.05 | 74.58 | 71.54 | 72.02 | 9,089,392 | -0.96(-1.32%) |
Jan 26, 2016 | 71.92 | 73.17 | 71.51 | 72.98 | 4,935,422 | +0.67(+0.93%) |
Jan 25, 2016 | 72.21 | 73.00 | 71.51 | 72.31 | 7,249,107 | +0.08(+0.11%) |
Jan 22, 2016 | 72.49 | 73.05 | 71.53 | 72.23 | 5,207,599 | +0.32(+0.45%) |
Jan 21, 2016 | 70.95 | 72.41 | 69.42 | 71.91 | 8,220,977 | +0.21(+0.29%) |
Jan 20, 2016 | 71.43 | 72.23 | 69.04 | 71.70 | 7,719,844 | -0.68(-0.94%) |
Jan 19, 2016 | 74.49 | 75.21 | 71.63 | 72.38 | 8,425,217 | -2.21(-2.96%) |
Jan 15, 2016 | 75.49 | 74.59 | 74.59 | 74.59 | 10,507,600 | -2.92(-3.77%) |
Jan 14, 2016 | 79.65 | 79.65 | 77.28 | 77.51 | 16,525,470 | -2.18(-2.74%) |
Jan 13, 2016 | 80.90 | 81.61 | 79.54 | 79.69 | 19,506,008 | -5.89(-6.88%) |
Jan 12, 2016 | 86.14 | 86.74 | 85.03 | 85.58 | 4,105,605 | -0.39(-0.46%) |
Jan 11, 2016 | 85.79 | 86.36 | 85.23 | 85.97 | 4,137,741 | +0.23(+0.27%) |
Jan 08, 2016 | 85.94 | 86.52 | 85.78 | 85.74 | 4,012,560 | -0.10(-0.12%) |
Jan 07, 2016 | 85.01 | 86.82 | 85.01 | 85.84 | 5,167,398 | -1.25(-1.44%) |
Jan 06, 2016 | 85.97 | 87.56 | 85.86 | 87.09 | 5,765,953 | -0.51(-0.58%) |
Jan 05, 2016 | 86.87 | 87.87 | 86.79 | 87.60 | 4,804,329 | +0.97(+1.12%) |
Jan 04, 2016 | 85.84 | 86.63 | 85.65 | 86.63 | 4,902,461 | -0.78(-0.89%) |
Dec 31, 2015 | 87.23 | 87.41 | 87.41 | 87.41 | 2,117,300 | -0.46(-0.52%) |
Dec 30, 2015 | 88.05 | 88.50 | 87.65 | 87.87 | 1,616,293 | -0.33(-0.37%) |
Dec 29, 2015 | 88.18 | 88.63 | 88.05 | 88.20 | 2,262,447 | +0.25(+0.28%) |
Dec 28, 2015 | 87.95 | 88.30 | 87.33 | 87.95 | 1,891,941 | -0.30(-0.34%) |
Dec 24, 2015 | 87.97 | 88.25 | 88.25 | 88.25 | 1,937,400 | +0.36(+0.41%) |
Dec 23, 2015 | 87.83 | 87.95 | 87.04 | 87.89 | 3,649,515 | +1.22(+1.41%) |
Dec 22, 2015 | 89.00 | 89.00 | 86.08 | 86.67 | 6,912,141 | -0.48(-0.55%) |
Dec 21, 2015 | 85.93 | 87.41 | 85.65 | 87.15 | 3,763,027 | +1.52(+1.78%) |
Dec 18, 2015 | 86.23 | 86.50 | 85.56 | 85.63 | 6,115,833 | -1.02(-1.18%) |
Dec 17, 2015 | 86.62 | 87.58 | 86.35 | 86.65 | 4,733,458 | -0.04(-0.05%) |
Dec 16, 2015 | 87.21 | 87.88 | 86.08 | 86.69 | 3,820,459 | -0.16(-0.18%) |
Dec 15, 2015 | 86.90 | 87.79 | 86.54 | 86.85 | 3,646,862 | +1.03(+1.20%) |
Dec 14, 2015 | 84.99 | 86.00 | 84.13 | 85.82 | 4,202,834 | +0.82(+0.96%) |
Dec 11, 2015 | 84.69 | 85.42 | 84.34 | 85.00 | 3,587,016 | -0.99(-1.15%) |
Dec 10, 2015 | 85.37 | 86.45 | 85.16 | 85.99 | 4,051,976 | +0.68(+0.80%) |
Dec 09, 2015 | 85.79 | 87.00 | 85.04 | 85.31 | 3,830,577 | -1.09(-1.26%) |
Dec 08, 2015 | 85.88 | 87.09 | 85.41 | 86.40 | 3,412,186 | +0.01(+0.01%) |
Dec 07, 2015 | 86.57 | 86.91 | 85.73 | 86.39 | 3,061,851 | -0.26(-0.30%) |
Dec 04, 2015 | 84.92 | 86.94 | 84.92 | 86.65 | 3,504,558 | +1.97(+2.33%) |
Dec 03, 2015 | 86.45 | 86.94 | 84.19 | 84.68 | 4,725,132 | -1.99(-2.30%) |
Dec 02, 2015 | 86.82 | 87.77 | 86.50 | 86.67 | 2,488,342 | -0.15(-0.17%) |
Dec 01, 2015 | 85.90 | 86.90 | 85.78 | 86.82 | 3,386,436 | +1.34(+1.57%) |
Nov 30, 2015 | 85.92 | 86.46 | 85.12 | 85.48 | 5,361,691 | -0.25(-0.29%) |
Nov 27, 2015 | 86.06 | 86.49 | 85.68 | 85.73 | 1,013,360 | -0.07(-0.08%) |
Nov 25, 2015 | 86.30 | 85.80 | 85.80 | 85.80 | 2,929,500 | -0.37(-0.43%) |
Nov 24, 2015 | 85.03 | 86.56 | 85.03 | 86.17 | 4,515,682 | +0.73(+0.85%) |
Nov 23, 2015 | 84.40 | 85.88 | 84.00 | 85.44 | 6,283,815 | +0.80(+0.95%) |
Nov 20, 2015 | 84.23 | 85.03 | 83.78 | 84.64 | 4,478,964 | +1.08(+1.29%) |
Nov 19, 2015 | 84.77 | 85.23 | 82.96 | 83.56 | 4,473,824 | -1.26(-1.49%) |
Nov 18, 2015 | 84.23 | 85.34 | 83.71 | 84.82 | 5,199,085 | +0.70(+0.83%) |
Nov 17, 2015 | 84.53 | 85.27 | 83.67 | 84.12 | 3,310,674 | -0.54(-0.64%) |
Nov 16, 2015 | 83.68 | 84.98 | 83.47 | 84.66 | 9,540,471 | +1.67(+2.01%) |
Nov 13, 2015 | 83.90 | 84.57 | 82.95 | 82.99 | 4,356,096 | -1.47(-1.74%) |
Nov 12, 2015 | 84.58 | 84.83 | 82.86 | 84.46 | 4,324,423 | -0.44(-0.52%) |
Nov 11, 2015 | 88.46 | 88.71 | 84.31 | 84.90 | 7,707,095 | -3.63(-4.10%) |
Nov 10, 2015 | 88.32 | 88.83 | 87.92 | 88.53 | 5,221,984 | +0.36(+0.41%) |
Nov 09, 2015 | 88.90 | 89.12 | 87.60 | 88.17 | 2,684,621 | -0.97(-1.09%) |
Nov 06, 2015 | 88.37 | 89.20 | 88.07 | 89.14 | 3,273,276 | +0.54(+0.61%) |
Nov 05, 2015 | 88.37 | 88.88 | 87.70 | 88.60 | 2,356,984 | +0.22(+0.25%) |
Nov 04, 2015 | 88.00 | 88.69 | 87.13 | 88.38 | 2,565,975 | +0.08(+0.09%) |
Nov 03, 2015 | 88.06 | 88.51 | 87.62 | 88.30 | 3,079,246 | +0.24(+0.27%) |