Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.18 | 75.00 | 73.18 | 74.85 | 97,227 | +1.80(+2.47%) |
Jan 28, 2016 | 72.33 | 73.19 | 71.47 | 73.05 | 68,547 | +1.07(+1.49%) |
Jan 27, 2016 | 72.88 | 73.30 | 71.91 | 71.98 | 45,408 | -0.86(-1.18%) |
Jan 26, 2016 | 72.53 | 72.84 | 72.13 | 72.84 | 55,819 | +0.77(+1.07%) |
Jan 25, 2016 | 72.63 | 73.45 | 71.80 | 72.06 | 45,104 | -0.65(-0.89%) |
Jan 22, 2016 | 72.65 | 73.19 | 72.38 | 72.71 | 56,947 | +0.47(+0.65%) |
Jan 21, 2016 | 72.41 | 73.47 | 71.54 | 72.24 | 100,658 | -0.42(-0.58%) |
Jan 20, 2016 | 73.76 | 73.76 | 71.33 | 72.67 | 65,986 | -1.81(-2.43%) |
Jan 19, 2016 | 74.73 | 75.10 | 73.31 | 74.48 | 55,410 | +0.45(+0.61%) |
Jan 15, 2016 | 73.07 | 74.02 | 74.02 | 74.02 | 116,559 | -0.42(-0.57%) |
Jan 14, 2016 | 73.56 | 75.33 | 72.90 | 74.45 | 57,000 | +1.14(+1.56%) |
Jan 13, 2016 | 75.00 | 75.80 | 73.13 | 73.31 | 47,468 | -1.59(-2.13%) |
Jan 12, 2016 | 75.55 | 75.90 | 74.03 | 74.90 | 65,309 | +0.13(+0.18%) |
Jan 11, 2016 | 74.31 | 75.55 | 72.86 | 74.77 | 53,335 | +0.18(+0.24%) |
Jan 08, 2016 | 75.68 | 76.07 | 74.37 | 74.59 | 56,523 | -0.71(-0.94%) |
Jan 07, 2016 | 75.48 | 76.04 | 74.69 | 75.30 | 78,486 | -0.89(-1.16%) |
Jan 06, 2016 | 75.36 | 76.65 | 75.22 | 76.18 | 46,669 | -0.12(-0.16%) |
Jan 05, 2016 | 75.47 | 76.61 | 75.24 | 76.31 | 41,254 | +1.16(+1.54%) |
Jan 04, 2016 | 76.44 | 76.44 | 74.32 | 75.15 | 67,989 | -2.39(-3.08%) |
Dec 31, 2015 | 78.28 | 77.53 | 77.53 | 77.53 | 39,242 | -0.93(-1.19%) |
Dec 30, 2015 | 79.21 | 79.62 | 78.21 | 78.47 | 34,065 | -0.60(-0.76%) |
Dec 29, 2015 | 77.73 | 79.36 | 77.73 | 79.07 | 55,865 | +1.70(+2.19%) |
Dec 28, 2015 | 77.05 | 77.76 | 76.49 | 77.37 | 55,478 | +0.40(+0.51%) |
Dec 24, 2015 | 76.34 | 76.98 | 76.98 | 76.98 | 23,651 | +0.37(+0.48%) |
Dec 23, 2015 | 76.78 | 77.22 | 75.87 | 76.61 | 50,950 | +0.25(+0.32%) |
Dec 22, 2015 | 75.89 | 76.82 | 75.28 | 76.36 | 51,765 | +0.59(+0.78%) |
Dec 21, 2015 | 75.20 | 76.41 | 74.02 | 75.77 | 77,679 | +0.89(+1.18%) |
Dec 18, 2015 | 75.83 | 75.99 | 74.46 | 74.88 | 134,917 | -1.27(-1.67%) |
Dec 17, 2015 | 76.33 | 77.57 | 75.94 | 76.16 | 35,197 | -0.17(-0.22%) |
Dec 16, 2015 | 76.48 | 76.53 | 76.10 | 76.32 | 46,718 | +0.16(+0.21%) |
Dec 15, 2015 | 76.49 | 76.52 | 74.67 | 76.16 | 87,501 | +0.17(+0.22%) |
Dec 14, 2015 | 76.08 | 76.93 | 75.31 | 75.99 | 49,395 | +0.07(+0.09%) |
Dec 11, 2015 | 77.21 | 77.37 | 75.50 | 75.93 | 49,457 | -1.90(-2.44%) |
Dec 10, 2015 | 78.12 | 78.43 | 77.32 | 77.82 | 36,823 | -0.41(-0.52%) |
Dec 09, 2015 | 78.57 | 79.38 | 77.80 | 78.23 | 36,960 | -0.68(-0.86%) |
Dec 08, 2015 | 79.48 | 79.67 | 78.69 | 78.91 | 25,073 | -0.66(-0.83%) |
Dec 07, 2015 | 80.39 | 80.39 | 78.75 | 79.57 | 59,347 | -0.57(-0.71%) |
Dec 04, 2015 | 79.43 | 80.50 | 79.41 | 80.13 | 41,780 | +1.06(+1.34%) |
Dec 03, 2015 | 80.72 | 80.72 | 78.72 | 79.08 | 61,604 | -1.51(-1.87%) |
Dec 02, 2015 | 80.69 | 80.90 | 80.39 | 80.59 | 59,350 | +0.09(+0.12%) |
Dec 01, 2015 | 80.32 | 82.19 | 80.21 | 80.49 | 69,943 | +0.28(+0.35%) |
Nov 30, 2015 | 79.73 | 80.97 | 79.49 | 80.21 | 69,536 | +0.50(+0.62%) |
Nov 27, 2015 | 79.09 | 79.94 | 78.68 | 79.71 | 17,277 | +0.44(+0.56%) |
Nov 25, 2015 | 78.98 | 79.27 | 79.27 | 79.27 | 21,531 | +0.53(+0.67%) |
Nov 24, 2015 | 78.72 | 78.94 | 77.74 | 78.75 | 23,125 | -0.02(-0.02%) |
Nov 23, 2015 | 78.16 | 78.94 | 78.16 | 78.77 | 28,762 | +0.76(+0.97%) |
Nov 20, 2015 | 76.79 | 78.06 | 76.64 | 78.01 | 103,141 | +1.33(+1.74%) |
Nov 19, 2015 | 76.63 | 76.81 | 75.80 | 76.67 | 45,157 | +0.31(+0.41%) |
Nov 18, 2015 | 76.63 | 76.91 | 75.58 | 76.36 | 51,628 | +0.17(+0.22%) |
Nov 17, 2015 | 77.20 | 77.62 | 76.05 | 76.20 | 42,840 | -0.74(-0.96%) |
Nov 16, 2015 | 77.00 | 77.38 | 76.50 | 76.94 | 29,750 | +0.15(+0.20%) |
Nov 13, 2015 | 76.51 | 78.18 | 76.43 | 76.79 | 40,748 | -0.21(-0.27%) |
Nov 12, 2015 | 77.34 | 78.07 | 76.67 | 76.99 | 114,427 | -0.56(-0.73%) |
Nov 11, 2015 | 77.29 | 77.82 | 76.81 | 77.56 | 32,364 | +0.68(+0.89%) |
Nov 10, 2015 | 76.46 | 77.22 | 75.99 | 76.87 | 49,351 | +0.44(+0.58%) |
Nov 09, 2015 | 76.59 | 78.44 | 76.27 | 76.43 | 48,810 | -0.53(-0.69%) |
Nov 06, 2015 | 76.25 | 77.01 | 74.29 | 76.96 | 80,794 | +1.14(+1.50%) |
Nov 05, 2015 | 75.30 | 76.56 | 74.88 | 75.83 | 71,259 | +1.75(+2.37%) |
Nov 04, 2015 | 74.51 | 74.84 | 73.56 | 74.08 | 52,459 | -0.31(-0.42%) |
Nov 03, 2015 | 75.26 | 75.26 | 73.82 | 74.39 | 66,485 | -0.84(-1.12%) |