Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.40 | 78.75 | 75.99 | 78.71 | 280,356 | +2.73(+3.59%) |
Jan 28, 2016 | 76.75 | 76.86 | 75.40 | 75.98 | 136,227 | +0.07(+0.09%) |
Jan 27, 2016 | 76.17 | 77.06 | 75.04 | 75.91 | 149,244 | -0.87(-1.13%) |
Jan 26, 2016 | 76.16 | 77.48 | 76.03 | 76.78 | 158,697 | +1.13(+1.49%) |
Jan 25, 2016 | 77.14 | 77.43 | 75.40 | 75.65 | 150,442 | -1.64(-2.12%) |
Jan 22, 2016 | 76.37 | 77.72 | 75.75 | 77.29 | 155,256 | +1.98(+2.63%) |
Jan 21, 2016 | 75.64 | 77.02 | 74.62 | 75.31 | 227,342 | -0.05(-0.07%) |
Jan 20, 2016 | 73.68 | 76.33 | 71.41 | 75.36 | 215,590 | +0.68(+0.91%) |
Jan 19, 2016 | 77.25 | 77.25 | 73.66 | 74.68 | 273,225 | -1.92(-2.51%) |
Jan 15, 2016 | 73.96 | 76.60 | 76.60 | 76.60 | 408,900 | +0.84(+1.11%) |
Jan 14, 2016 | 75.15 | 76.19 | 73.44 | 75.76 | 274,565 | +0.76(+1.01%) |
Jan 13, 2016 | 76.97 | 78.73 | 74.42 | 75.00 | 307,912 | -1.97(-2.56%) |
Jan 12, 2016 | 76.37 | 77.04 | 75.21 | 76.97 | 255,946 | +1.33(+1.76%) |
Jan 11, 2016 | 76.30 | 76.63 | 74.79 | 75.64 | 149,986 | -0.16(-0.21%) |
Jan 08, 2016 | 76.35 | 77.25 | 75.63 | 75.80 | 279,756 | -0.19(-0.25%) |
Jan 07, 2016 | 77.45 | 78.40 | 75.84 | 75.99 | 240,920 | -2.93(-3.71%) |
Jan 06, 2016 | 79.93 | 80.43 | 78.07 | 78.92 | 194,558 | -2.29(-2.82%) |
Jan 05, 2016 | 81.19 | 81.99 | 80.70 | 81.21 | 252,248 | +0.02(+0.02%) |
Jan 04, 2016 | 80.75 | 81.56 | 79.24 | 81.19 | 378,294 | +0.19(+0.23%) |
Dec 31, 2015 | 82.00 | 81.00 | 81.00 | 81.00 | 308,300 | -1.14(-1.39%) |
Dec 30, 2015 | 83.66 | 83.76 | 82.08 | 82.14 | 170,064 | -1.61(-1.92%) |
Dec 29, 2015 | 83.21 | 83.92 | 82.88 | 83.75 | 217,348 | +0.98(+1.18%) |
Dec 28, 2015 | 83.42 | 83.80 | 81.87 | 82.77 | 243,832 | -1.02(-1.22%) |
Dec 24, 2015 | 83.90 | 83.79 | 83.79 | 83.79 | 77,100 | -0.16(-0.19%) |
Dec 23, 2015 | 84.12 | 84.45 | 83.29 | 83.95 | 165,963 | +0.56(+0.67%) |
Dec 22, 2015 | 83.31 | 83.96 | 82.09 | 83.39 | 115,868 | +0.29(+0.35%) |
Dec 21, 2015 | 83.05 | 84.17 | 82.38 | 83.10 | 198,658 | +0.69(+0.84%) |
Dec 18, 2015 | 82.15 | 83.32 | 81.43 | 82.41 | 800,012 | -0.25(-0.30%) |
Dec 17, 2015 | 84.80 | 84.80 | 82.62 | 82.66 | 175,561 | -1.89(-2.24%) |
Dec 16, 2015 | 84.64 | 85.04 | 82.81 | 84.55 | 348,571 | +0.97(+1.16%) |
Dec 15, 2015 | 85.63 | 86.04 | 83.42 | 83.58 | 188,905 | -1.27(-1.50%) |
Dec 14, 2015 | 86.62 | 87.60 | 84.36 | 84.85 | 227,709 | -1.45(-1.68%) |
Dec 11, 2015 | 87.68 | 88.58 | 86.06 | 86.30 | 182,501 | -2.62(-2.95%) |
Dec 10, 2015 | 88.30 | 89.45 | 87.73 | 88.92 | 193,588 | +1.50(+1.72%) |
Dec 09, 2015 | 88.89 | 90.11 | 87.30 | 87.42 | 207,620 | -1.78(-2.00%) |
Dec 08, 2015 | 90.86 | 91.16 | 89.12 | 89.20 | 194,982 | -2.39(-2.61%) |
Dec 07, 2015 | 93.84 | 93.84 | 91.44 | 91.59 | 243,549 | -2.34(-2.49%) |
Dec 04, 2015 | 93.48 | 94.41 | 92.89 | 93.93 | 310,194 | +0.43(+0.46%) |
Dec 03, 2015 | 95.42 | 95.52 | 92.99 | 93.50 | 287,415 | -1.46(-1.54%) |
Dec 02, 2015 | 95.51 | 96.00 | 94.42 | 94.96 | 238,095 | -0.82(-0.86%) |
Dec 01, 2015 | 95.29 | 96.44 | 94.46 | 95.78 | 201,755 | +0.70(+0.74%) |
Nov 30, 2015 | 94.53 | 95.39 | 93.61 | 95.08 | 207,237 | +0.51(+0.54%) |
Nov 27, 2015 | 94.91 | 94.91 | 92.93 | 94.57 | 101,919 | -0.28(-0.30%) |
Nov 25, 2015 | 93.98 | 94.85 | 94.85 | 94.85 | 244,300 | +0.73(+0.78%) |
Nov 24, 2015 | 92.25 | 94.30 | 91.75 | 94.12 | 296,106 | +1.13(+1.22%) |
Nov 23, 2015 | 89.37 | 93.96 | 89.23 | 92.99 | 580,627 | +3.70(+4.14%) |
Nov 20, 2015 | 81.91 | 89.51 | 81.00 | 89.29 | 661,585 | +8.93(+11.11%) |
Nov 19, 2015 | 79.55 | 80.75 | 78.89 | 80.36 | 237,027 | +1.05(+1.32%) |
Nov 18, 2015 | 78.29 | 79.43 | 77.62 | 79.31 | 183,485 | +1.07(+1.37%) |
Nov 17, 2015 | 78.96 | 79.97 | 77.88 | 78.24 | 149,719 | -0.50(-0.64%) |
Nov 16, 2015 | 76.87 | 78.84 | 76.48 | 78.74 | 157,366 | +1.71(+2.22%) |
Nov 13, 2015 | 76.97 | 77.62 | 75.86 | 77.03 | 242,199 | -0.52(-0.67%) |
Nov 12, 2015 | 77.58 | 77.83 | 76.66 | 77.55 | 369,328 | -0.88(-1.12%) |
Nov 11, 2015 | 78.78 | 78.90 | 78.02 | 78.43 | 119,644 | +0.03(+0.04%) |
Nov 10, 2015 | 77.43 | 78.48 | 76.83 | 78.40 | 140,402 | +0.57(+0.73%) |
Nov 09, 2015 | 79.39 | 79.39 | 77.21 | 77.83 | 123,754 | -1.88(-2.36%) |
Nov 06, 2015 | 78.94 | 79.75 | 77.93 | 79.71 | 90,238 | +0.35(+0.44%) |
Nov 05, 2015 | 79.32 | 79.85 | 78.06 | 79.36 | 120,525 | +0.23(+0.29%) |
Nov 04, 2015 | 79.12 | 79.74 | 78.72 | 79.13 | 193,575 | +0.16(+0.20%) |
Nov 03, 2015 | 78.17 | 79.35 | 77.85 | 78.97 | 150,688 | +0.50(+0.64%) |