Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.88 | 75.31 | 73.85 | 75.29 | 1,701,855 | +1.66(+2.26%) |
Jan 28, 2016 | 73.88 | 73.92 | 72.73 | 73.62 | 1,391,671 | +0.66(+0.90%) |
Jan 27, 2016 | 73.50 | 74.26 | 72.54 | 72.96 | 1,696,097 | -0.84(-1.14%) |
Jan 26, 2016 | 73.18 | 73.95 | 73.01 | 73.80 | 809,857 | +0.91(+1.25%) |
Jan 25, 2016 | 73.71 | 73.89 | 72.80 | 72.89 | 1,196,897 | -1.02(-1.38%) |
Jan 22, 2016 | 73.75 | 74.01 | 73.27 | 73.92 | 1,742,590 | +1.49(+2.06%) |
Jan 21, 2016 | 72.29 | 73.25 | 71.65 | 72.42 | 2,705,261 | +0.35(+0.48%) |
Jan 20, 2016 | 71.78 | 72.70 | 70.33 | 72.08 | 4,051,855 | -0.90(-1.24%) |
Jan 19, 2016 | 73.63 | 73.79 | 72.34 | 72.98 | 2,526,961 | +0.07(+0.10%) |
Jan 15, 2016 | 72.50 | 72.91 | 72.91 | 72.91 | 2,386,179 | -1.72(-2.30%) |
Jan 14, 2016 | 73.54 | 75.14 | 72.91 | 74.63 | 2,181,675 | +1.36(+1.86%) |
Jan 13, 2016 | 75.54 | 75.62 | 73.14 | 73.27 | 2,060,105 | -1.85(-2.46%) |
Jan 12, 2016 | 75.25 | 75.42 | 74.17 | 75.11 | 1,783,780 | +0.64(+0.86%) |
Jan 11, 2016 | 74.71 | 74.86 | 73.52 | 74.47 | 2,777,137 | +0.24(+0.33%) |
Jan 08, 2016 | 75.63 | 75.75 | 74.11 | 74.23 | 2,179,020 | -0.74(-0.98%) |
Jan 07, 2016 | 75.63 | 76.44 | 74.89 | 74.96 | 2,060,404 | -2.05(-2.66%) |
Jan 06, 2016 | 76.73 | 77.48 | 76.54 | 77.01 | 1,717,546 | -0.90(-1.16%) |
Jan 05, 2016 | 78.01 | 78.13 | 77.38 | 77.91 | 1,785,895 | +0.13(+0.17%) |
Jan 04, 2016 | 77.75 | 77.82 | 76.86 | 77.78 | 2,155,022 | -1.24(-1.57%) |
Dec 31, 2015 | 79.46 | 79.02 | 79.02 | 79.02 | 1,433,530 | -0.83(-1.04%) |
Dec 30, 2015 | 80.23 | 80.33 | 79.78 | 79.85 | 777,924 | -0.58(-0.72%) |
Dec 29, 2015 | 79.99 | 80.58 | 79.99 | 80.43 | 1,816,109 | +0.89(+1.12%) |
Dec 28, 2015 | 79.32 | 79.54 | 79.08 | 79.54 | 824,280 | -0.12(-0.15%) |
Dec 24, 2015 | 79.73 | 79.66 | 79.66 | 79.66 | 597,756 | -0.17(-0.21%) |
Dec 23, 2015 | 79.45 | 79.88 | 79.36 | 79.83 | 3,471,711 | +0.87(+1.10%) |
Dec 22, 2015 | 78.71 | 79.09 | 78.28 | 78.96 | 1,421,773 | +0.68(+0.87%) |
Dec 21, 2015 | 78.28 | 78.40 | 77.64 | 78.28 | 1,230,070 | +0.65(+0.83%) |
Dec 18, 2015 | 78.83 | 78.97 | 77.63 | 77.63 | 2,337,869 | -1.60(-2.02%) |
Dec 17, 2015 | 80.64 | 80.64 | 79.18 | 79.24 | 2,065,617 | -1.16(-1.45%) |
Dec 16, 2015 | 79.80 | 80.56 | 79.09 | 80.40 | 3,570,463 | +1.16(+1.47%) |
Dec 15, 2015 | 79.05 | 79.68 | 79.05 | 79.24 | 1,728,937 | +0.81(+1.03%) |
Dec 14, 2015 | 77.83 | 78.44 | 77.16 | 78.42 | 3,445,756 | +0.56(+0.72%) |
Dec 11, 2015 | 78.50 | 78.74 | 77.74 | 77.86 | 2,498,688 | -1.58(-1.99%) |
Dec 10, 2015 | 79.28 | 80.08 | 79.18 | 79.44 | 1,131,948 | +0.21(+0.26%) |
Dec 09, 2015 | 79.60 | 80.49 | 78.75 | 79.24 | 2,663,534 | -0.62(-0.78%) |
Dec 08, 2015 | 79.66 | 80.27 | 79.41 | 79.86 | 999,890 | -0.54(-0.68%) |
Dec 07, 2015 | 80.65 | 80.72 | 79.93 | 80.40 | 611,441 | -0.44(-0.54%) |
Dec 04, 2015 | 79.36 | 81.01 | 79.36 | 80.84 | 1,717,202 | +1.60(+2.02%) |
Dec 03, 2015 | 80.57 | 80.57 | 78.92 | 79.24 | 1,390,732 | -1.11(-1.38%) |
Dec 02, 2015 | 81.12 | 81.27 | 80.22 | 80.35 | 1,612,373 | -0.77(-0.95%) |
Dec 01, 2015 | 80.59 | 81.15 | 80.53 | 81.11 | 720,830 | +0.80(+1.00%) |
Nov 30, 2015 | 80.82 | 80.82 | 80.28 | 80.31 | 886,833 | -0.39(-0.48%) |
Nov 27, 2015 | 80.62 | 80.80 | 80.48 | 80.70 | 158,736 | +0.05(+0.06%) |
Nov 25, 2015 | 80.76 | 80.65 | 80.65 | 80.65 | 673,400 | -0.06(-0.07%) |
Nov 24, 2015 | 80.17 | 80.89 | 79.99 | 80.71 | 553,573 | +0.13(+0.16%) |
Nov 23, 2015 | 80.78 | 80.96 | 80.40 | 80.58 | 482,121 | -0.21(-0.26%) |
Nov 20, 2015 | 80.90 | 81.12 | 80.63 | 80.79 | 562,692 | +0.26(+0.32%) |
Nov 19, 2015 | 80.55 | 80.75 | 80.42 | 80.53 | 910,655 | -0.07(-0.09%) |
Nov 18, 2015 | 79.49 | 80.65 | 79.49 | 80.60 | 3,207,128 | +1.37(+1.73%) |
Nov 17, 2015 | 79.56 | 79.85 | 79.06 | 79.23 | 1,383,880 | -0.08(-0.10%) |
Nov 16, 2015 | 77.92 | 79.31 | 77.92 | 79.30 | 911,666 | +1.15(+1.47%) |
Nov 13, 2015 | 78.89 | 79.03 | 78.10 | 78.16 | 1,150,353 | -0.97(-1.23%) |
Nov 12, 2015 | 79.74 | 79.93 | 79.09 | 79.13 | 1,118,811 | -1.05(-1.31%) |
Nov 11, 2015 | 80.58 | 80.70 | 80.17 | 80.18 | 450,776 | -0.24(-0.30%) |
Nov 10, 2015 | 80.05 | 80.47 | 79.93 | 80.43 | 747,663 | +0.10(+0.13%) |
Nov 09, 2015 | 80.75 | 80.84 | 79.90 | 80.32 | 490,935 | -0.78(-0.96%) |
Nov 06, 2015 | 80.90 | 81.11 | 80.45 | 81.10 | 1,141,131 | +0.10(+0.13%) |
Nov 05, 2015 | 81.13 | 81.36 | 80.66 | 80.99 | 801,687 | -0.11(-0.14%) |
Nov 04, 2015 | 81.51 | 81.51 | 80.86 | 81.11 | 697,690 | -0.22(-0.28%) |
Nov 03, 2015 | 80.82 | 81.58 | 80.76 | 81.33 | 512,845 | +0.31(+0.38%) |