Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.32 | 78.31 | 76.32 | 78.31 | 4,920,906 | +2.09(+2.74%) |
Jan 28, 2016 | 74.93 | 77.65 | 73.89 | 76.21 | 6,094,865 | -3.57(-4.47%) |
Jan 27, 2016 | 79.78 | 81.80 | 79.40 | 79.78 | 2,314,051 | -0.08(-0.10%) |
Jan 26, 2016 | 78.32 | 80.16 | 78.22 | 79.87 | 1,398,226 | +2.17(+2.79%) |
Jan 25, 2016 | 77.56 | 78.55 | 77.12 | 77.70 | 2,085,735 | -0.32(-0.40%) |
Jan 22, 2016 | 78.41 | 79.21 | 76.89 | 78.02 | 2,027,595 | +0.95(+1.23%) |
Jan 21, 2016 | 77.74 | 78.81 | 76.76 | 77.07 | 2,323,232 | -0.68(-0.88%) |
Jan 20, 2016 | 78.27 | 78.83 | 75.04 | 77.75 | 2,421,894 | -1.66(-2.09%) |
Jan 19, 2016 | 80.40 | 80.43 | 78.81 | 79.41 | 1,397,402 | -0.02(-0.03%) |
Jan 15, 2016 | 78.95 | 79.44 | 79.44 | 79.44 | 1,948,446 | -1.76(-2.17%) |
Jan 14, 2016 | 80.21 | 81.66 | 79.10 | 81.20 | 1,592,830 | +1.32(+1.65%) |
Jan 13, 2016 | 81.67 | 82.32 | 79.78 | 79.88 | 1,433,362 | -1.39(-1.72%) |
Jan 12, 2016 | 80.70 | 81.65 | 80.09 | 81.27 | 1,808,398 | +1.34(+1.68%) |
Jan 11, 2016 | 80.42 | 80.56 | 79.13 | 79.93 | 1,156,686 | -0.12(-0.16%) |
Jan 08, 2016 | 81.83 | 82.12 | 79.92 | 80.05 | 2,383,660 | -1.64(-2.00%) |
Jan 07, 2016 | 82.27 | 83.31 | 81.58 | 81.68 | 1,733,715 | -2.39(-2.84%) |
Jan 06, 2016 | 84.11 | 85.35 | 83.69 | 84.08 | 1,669,702 | -1.18(-1.38%) |
Jan 05, 2016 | 87.29 | 87.65 | 85.03 | 85.25 | 3,072,611 | -1.79(-2.06%) |
Jan 04, 2016 | 87.11 | 87.15 | 86.04 | 87.05 | 1,571,608 | -1.54(-1.74%) |
Dec 31, 2015 | 88.66 | 88.59 | 88.59 | 88.59 | 767,307 | -0.41(-0.47%) |
Dec 30, 2015 | 89.66 | 90.04 | 88.99 | 89.01 | 761,738 | -0.57(-0.64%) |
Dec 29, 2015 | 89.50 | 89.85 | 88.72 | 89.58 | 1,193,154 | +0.77(+0.87%) |
Dec 28, 2015 | 88.65 | 89.25 | 88.14 | 88.81 | 1,316,246 | +0.03(+0.04%) |
Dec 24, 2015 | 88.68 | 88.77 | 88.77 | 88.77 | 407,688 | -0.09(-0.10%) |
Dec 23, 2015 | 88.14 | 89.08 | 87.78 | 88.86 | 1,400,851 | +1.10(+1.25%) |
Dec 22, 2015 | 87.15 | 88.10 | 86.39 | 87.77 | 1,111,789 | +0.96(+1.11%) |
Dec 21, 2015 | 87.43 | 87.55 | 85.81 | 86.81 | 1,955,749 | +0.02(+0.02%) |
Dec 18, 2015 | 89.24 | 89.24 | 86.62 | 86.79 | 4,028,709 | -2.47(-2.77%) |
Dec 17, 2015 | 91.00 | 91.17 | 89.20 | 89.26 | 2,114,987 | -1.54(-1.70%) |
Dec 16, 2015 | 89.83 | 90.90 | 89.55 | 90.81 | 1,437,513 | +1.57(+1.76%) |
Dec 15, 2015 | 90.91 | 90.91 | 88.96 | 89.24 | 1,826,179 | -1.01(-1.12%) |
Dec 14, 2015 | 89.07 | 90.29 | 88.96 | 90.25 | 1,871,497 | +1.44(+1.62%) |
Dec 11, 2015 | 89.11 | 89.45 | 88.47 | 88.81 | 1,829,733 | -1.30(-1.45%) |
Dec 10, 2015 | 89.81 | 90.71 | 89.66 | 90.12 | 1,453,799 | +0.40(+0.44%) |
Dec 09, 2015 | 90.18 | 91.06 | 89.52 | 89.72 | 1,985,306 | -1.04(-1.14%) |
Dec 08, 2015 | 90.42 | 91.34 | 90.34 | 90.76 | 1,339,947 | -0.69(-0.75%) |
Dec 07, 2015 | 90.98 | 91.65 | 90.74 | 91.45 | 1,310,901 | +0.09(+0.10%) |
Dec 04, 2015 | 89.99 | 91.43 | 89.93 | 91.35 | 1,641,192 | +1.47(+1.63%) |
Dec 03, 2015 | 91.09 | 91.27 | 89.42 | 89.89 | 1,357,319 | -0.90(-0.99%) |
Dec 02, 2015 | 91.24 | 91.38 | 90.65 | 90.78 | 1,786,839 | -0.19(-0.21%) |
Dec 01, 2015 | 90.39 | 91.03 | 90.06 | 90.97 | 1,747,417 | +0.82(+0.91%) |
Nov 30, 2015 | 90.14 | 90.44 | 89.50 | 90.16 | 2,149,058 | +0.08(+0.09%) |
Nov 27, 2015 | 89.42 | 90.20 | 89.39 | 90.07 | 794,103 | +0.64(+0.71%) |
Nov 25, 2015 | 89.02 | 89.44 | 89.44 | 89.44 | 1,291,801 | +0.67(+0.75%) |
Nov 24, 2015 | 88.78 | 88.90 | 87.98 | 88.77 | 2,114,059 | -0.42(-0.47%) |
Nov 23, 2015 | 88.95 | 89.44 | 88.78 | 89.19 | 1,881,278 | +0.22(+0.25%) |
Nov 20, 2015 | 89.20 | 89.59 | 88.66 | 88.97 | 1,619,375 | +0.31(+0.35%) |
Nov 19, 2015 | 88.48 | 88.94 | 88.18 | 88.65 | 1,190,450 | +0.28(+0.32%) |
Nov 18, 2015 | 87.30 | 88.50 | 87.17 | 88.37 | 1,745,964 | +1.55(+1.79%) |
Nov 17, 2015 | 87.57 | 87.57 | 86.64 | 86.82 | 997,764 | -0.47(-0.54%) |
Nov 16, 2015 | 86.21 | 87.33 | 86.05 | 87.29 | 688,437 | +1.03(+1.20%) |
Nov 13, 2015 | 86.74 | 87.16 | 86.12 | 86.26 | 1,434,433 | -0.51(-0.59%) |
Nov 12, 2015 | 87.40 | 88.31 | 86.56 | 86.77 | 1,288,376 | -1.65(-1.87%) |
Nov 11, 2015 | 88.64 | 88.84 | 87.68 | 88.42 | 774,181 | +0.15(+0.17%) |
Nov 10, 2015 | 87.69 | 88.48 | 87.37 | 88.27 | 861,608 | +0.26(+0.30%) |
Nov 09, 2015 | 88.27 | 88.68 | 87.67 | 88.01 | 1,469,797 | -0.78(-0.87%) |
Nov 06, 2015 | 88.21 | 88.78 | 87.32 | 88.78 | 1,317,009 | +0.32(+0.36%) |
Nov 05, 2015 | 88.68 | 89.10 | 87.98 | 88.46 | 2,034,087 | -0.14(-0.16%) |
Nov 04, 2015 | 89.16 | 89.31 | 88.29 | 88.60 | 1,124,736 | -0.14(-0.16%) |
Nov 03, 2015 | 88.31 | 88.96 | 87.97 | 88.74 | 1,325,491 | +0.12(+0.13%) |