Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 78.73 | 80.57 | 78.01 | 80.43 | 1,552,786 | +2.05(+2.62%) |
Jan 28, 2016 | 78.99 | 79.43 | 77.62 | 78.37 | 2,024,354 | -0.62(-0.79%) |
Jan 27, 2016 | 77.48 | 82.02 | 77.41 | 79.00 | 2,673,618 | -0.50(-0.64%) |
Jan 26, 2016 | 76.93 | 80.30 | 76.69 | 79.50 | 2,944,225 | +3.21(+4.20%) |
Jan 25, 2016 | 76.97 | 77.28 | 75.47 | 76.30 | 1,640,771 | -0.77(-1.00%) |
Jan 22, 2016 | 76.96 | 77.81 | 75.69 | 77.07 | 1,049,659 | +1.28(+1.69%) |
Jan 21, 2016 | 76.24 | 77.01 | 74.15 | 75.79 | 1,576,153 | +0.29(+0.39%) |
Jan 20, 2016 | 75.29 | 76.37 | 73.66 | 75.50 | 2,542,552 | -1.30(-1.70%) |
Jan 19, 2016 | 77.95 | 78.14 | 75.61 | 76.80 | 2,008,500 | -0.35(-0.46%) |
Jan 15, 2016 | 75.66 | 77.15 | 77.15 | 77.15 | 1,827,221 | -0.77(-0.98%) |
Jan 14, 2016 | 78.58 | 79.32 | 76.83 | 77.92 | 1,793,272 | -0.32(-0.41%) |
Jan 13, 2016 | 79.76 | 80.37 | 77.96 | 78.24 | 1,642,456 | -1.14(-1.43%) |
Jan 12, 2016 | 79.75 | 79.92 | 78.05 | 79.38 | 1,294,654 | +0.73(+0.93%) |
Jan 11, 2016 | 79.12 | 79.59 | 77.80 | 78.64 | 1,705,810 | -0.02(-0.02%) |
Jan 08, 2016 | 79.23 | 80.36 | 78.45 | 78.66 | 1,480,582 | +0.03(+0.04%) |
Jan 07, 2016 | 80.86 | 81.12 | 78.45 | 78.63 | 2,210,160 | -3.78(-4.59%) |
Jan 06, 2016 | 83.40 | 83.78 | 81.65 | 82.40 | 1,664,569 | -2.26(-2.67%) |
Jan 05, 2016 | 85.15 | 85.79 | 84.24 | 84.67 | 796,873 | -0.77(-0.90%) |
Jan 04, 2016 | 84.75 | 85.46 | 83.34 | 85.43 | 1,698,423 | -0.92(-1.06%) |
Dec 31, 2015 | 87.29 | 86.35 | 86.35 | 86.35 | 668,646 | -1.15(-1.32%) |
Dec 30, 2015 | 87.98 | 88.76 | 87.45 | 87.50 | 597,930 | -0.82(-0.93%) |
Dec 29, 2015 | 87.57 | 88.51 | 87.19 | 88.33 | 767,438 | +1.46(+1.68%) |
Dec 28, 2015 | 87.12 | 87.63 | 86.37 | 86.87 | 598,901 | -0.50(-0.57%) |
Dec 24, 2015 | 87.56 | 87.37 | 87.37 | 87.37 | 354,345 | -0.32(-0.36%) |
Dec 23, 2015 | 86.51 | 87.90 | 86.02 | 87.69 | 1,016,944 | +1.84(+2.15%) |
Dec 22, 2015 | 85.27 | 86.34 | 83.94 | 85.85 | 1,117,645 | +1.06(+1.25%) |
Dec 21, 2015 | 84.74 | 85.20 | 83.80 | 84.79 | 813,774 | +0.95(+1.13%) |
Dec 18, 2015 | 84.17 | 84.69 | 83.25 | 83.84 | 1,812,818 | -0.34(-0.40%) |
Dec 17, 2015 | 86.94 | 87.57 | 84.13 | 84.17 | 1,450,001 | -2.83(-3.25%) |
Dec 16, 2015 | 86.49 | 87.52 | 85.60 | 87.00 | 1,938,932 | +1.55(+1.81%) |
Dec 15, 2015 | 87.20 | 87.36 | 85.43 | 85.45 | 1,712,289 | -1.51(-1.74%) |
Dec 14, 2015 | 85.70 | 87.02 | 85.37 | 86.97 | 1,557,499 | +1.48(+1.73%) |
Dec 11, 2015 | 86.18 | 86.87 | 85.32 | 85.48 | 1,161,707 | -1.78(-2.04%) |
Dec 10, 2015 | 87.29 | 88.32 | 86.84 | 87.27 | 823,109 | -0.09(-0.11%) |
Dec 09, 2015 | 87.22 | 89.13 | 86.86 | 87.36 | 1,034,670 | -0.08(-0.10%) |
Dec 08, 2015 | 88.73 | 88.92 | 87.37 | 87.45 | 1,209,907 | -2.47(-2.74%) |
Dec 07, 2015 | 89.24 | 90.03 | 89.15 | 89.91 | 1,431,035 | +0.09(+0.10%) |
Dec 04, 2015 | 87.80 | 89.84 | 87.36 | 89.82 | 1,462,775 | +2.23(+2.55%) |
Dec 03, 2015 | 89.20 | 89.33 | 86.83 | 87.59 | 1,479,131 | -1.00(-1.13%) |
Dec 02, 2015 | 89.80 | 90.48 | 88.51 | 88.59 | 1,488,770 | -1.39(-1.54%) |
Dec 01, 2015 | 89.56 | 90.64 | 89.02 | 89.98 | 1,353,125 | +0.40(+0.45%) |
Nov 30, 2015 | 90.50 | 90.66 | 89.46 | 89.57 | 1,539,269 | -0.48(-0.53%) |
Nov 27, 2015 | 88.39 | 90.25 | 88.21 | 90.05 | 814,600 | +1.58(+1.79%) |
Nov 25, 2015 | 87.45 | 88.47 | 88.47 | 88.47 | 1,586,475 | +0.94(+1.08%) |
Nov 24, 2015 | 87.77 | 87.93 | 87.21 | 87.53 | 892,187 | -0.39(-0.44%) |
Nov 23, 2015 | 88.58 | 89.35 | 87.50 | 87.92 | 1,315,690 | -0.60(-0.68%) |
Nov 20, 2015 | 89.44 | 90.12 | 88.31 | 88.51 | 1,191,609 | -0.49(-0.55%) |
Nov 19, 2015 | 88.97 | 89.64 | 87.76 | 89.00 | 1,277,113 | +0.35(+0.39%) |
Nov 18, 2015 | 86.51 | 88.75 | 86.42 | 88.65 | 1,479,635 | +2.52(+2.93%) |
Nov 17, 2015 | 87.68 | 88.07 | 85.71 | 86.13 | 1,061,075 | -1.34(-1.53%) |
Nov 16, 2015 | 85.34 | 87.54 | 85.30 | 87.47 | 1,528,050 | +1.68(+1.96%) |
Nov 13, 2015 | 85.14 | 86.91 | 85.04 | 85.79 | 1,424,987 | +0.22(+0.25%) |
Nov 12, 2015 | 85.62 | 87.27 | 85.25 | 85.57 | 1,586,471 | -1.28(-1.47%) |
Nov 11, 2015 | 86.30 | 88.07 | 84.64 | 86.85 | 1,777,594 | -0.23(-0.26%) |
Nov 10, 2015 | 85.34 | 87.52 | 85.10 | 87.07 | 3,545,914 | -3.02(-3.35%) |
Nov 09, 2015 | 91.09 | 91.09 | 89.39 | 90.09 | 2,221,586 | -1.01(-1.11%) |
Nov 06, 2015 | 90.83 | 91.46 | 90.01 | 91.10 | 1,695,715 | +0.04(+0.05%) |
Nov 05, 2015 | 91.48 | 91.98 | 90.88 | 91.06 | 1,230,057 | -0.57(-0.62%) |
Nov 04, 2015 | 92.47 | 92.80 | 91.21 | 91.63 | 931,490 | -0.43(-0.46%) |
Nov 03, 2015 | 91.95 | 92.74 | 91.24 | 92.05 | 1,087,213 | -0.35(-0.38%) |