Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.43 | 79.36 | 76.03 | 79.36 | 1,676,582 | +3.14(+4.12%) |
Jan 28, 2016 | 75.94 | 76.68 | 75.38 | 76.22 | 652,722 | +0.75(+0.99%) |
Jan 27, 2016 | 74.91 | 76.19 | 74.53 | 75.47 | 895,580 | +0.40(+0.53%) |
Jan 26, 2016 | 74.11 | 75.20 | 73.65 | 75.07 | 1,070,304 | +1.15(+1.56%) |
Jan 25, 2016 | 75.00 | 75.51 | 73.42 | 73.92 | 1,115,746 | -1.10(-1.47%) |
Jan 22, 2016 | 74.99 | 77.25 | 74.35 | 75.02 | 2,209,126 | +0.67(+0.90%) |
Jan 21, 2016 | 69.50 | 74.46 | 69.25 | 74.35 | 10,181,099 | +7.03(+10.44%) |
Jan 20, 2016 | 67.25 | 69.90 | 66.36 | 67.32 | 4,582,784 | -4.29(-5.99%) |
Jan 19, 2016 | 71.73 | 72.50 | 70.66 | 71.61 | 639,121 | +0.41(+0.58%) |
Jan 15, 2016 | 67.80 | 71.20 | 71.20 | 71.20 | 1,952,600 | +2.70(+3.94%) |
Jan 14, 2016 | 67.20 | 69.07 | 66.90 | 68.50 | 572,883 | +0.81(+1.20%) |
Jan 13, 2016 | 69.58 | 71.02 | 67.50 | 67.69 | 748,570 | -1.89(-2.72%) |
Jan 12, 2016 | 69.52 | 70.25 | 68.63 | 69.58 | 920,992 | +0.63(+0.91%) |
Jan 11, 2016 | 69.37 | 69.99 | 68.09 | 68.95 | 1,115,773 | -0.42(-0.61%) |
Jan 08, 2016 | 72.28 | 73.00 | 69.07 | 69.37 | 1,550,984 | -2.87(-3.97%) |
Jan 07, 2016 | 73.18 | 73.42 | 72.16 | 72.24 | 508,347 | -1.91(-2.58%) |
Jan 06, 2016 | 74.00 | 74.61 | 73.72 | 74.15 | 506,785 | -0.65(-0.87%) |
Jan 05, 2016 | 76.11 | 76.59 | 74.46 | 74.80 | 778,389 | -1.31(-1.72%) |
Jan 04, 2016 | 77.51 | 78.24 | 75.82 | 76.11 | 406,527 | -2.35(-3.00%) |
Dec 31, 2015 | 79.14 | 78.46 | 78.46 | 78.46 | 355,000 | -0.81(-1.02%) |
Dec 30, 2015 | 80.39 | 80.39 | 79.26 | 79.27 | 283,984 | -1.34(-1.66%) |
Dec 29, 2015 | 80.43 | 80.73 | 79.96 | 80.61 | 220,716 | +0.55(+0.69%) |
Dec 28, 2015 | 79.54 | 80.14 | 79.05 | 80.06 | 235,544 | +0.38(+0.48%) |
Dec 24, 2015 | 80.37 | 79.68 | 79.68 | 79.68 | 103,500 | -0.60(-0.75%) |
Dec 23, 2015 | 79.86 | 81.02 | 79.16 | 80.28 | 385,432 | +0.78(+0.98%) |
Dec 22, 2015 | 78.49 | 80.17 | 78.01 | 79.50 | 291,739 | +0.70(+0.89%) |
Dec 21, 2015 | 80.13 | 80.20 | 78.29 | 78.80 | 378,832 | -0.91(-1.14%) |
Dec 18, 2015 | 80.14 | 80.56 | 79.45 | 79.71 | 675,752 | -0.88(-1.09%) |
Dec 17, 2015 | 80.93 | 81.35 | 79.90 | 80.59 | 226,724 | -0.32(-0.40%) |
Dec 16, 2015 | 80.35 | 81.36 | 79.13 | 80.91 | 365,465 | +1.87(+2.37%) |
Dec 15, 2015 | 80.12 | 80.49 | 78.80 | 79.04 | 510,685 | -1.03(-1.29%) |
Dec 14, 2015 | 82.32 | 82.72 | 79.81 | 80.07 | 508,270 | -2.09(-2.54%) |
Dec 11, 2015 | 82.30 | 83.11 | 81.49 | 82.16 | 415,463 | -1.28(-1.53%) |
Dec 10, 2015 | 85.36 | 85.48 | 83.22 | 83.44 | 347,360 | -1.70(-2.00%) |
Dec 09, 2015 | 86.60 | 87.05 | 85.01 | 85.14 | 236,479 | -1.91(-2.19%) |
Dec 08, 2015 | 85.48 | 87.17 | 85.04 | 87.05 | 249,118 | +0.94(+1.09%) |
Dec 07, 2015 | 85.76 | 86.98 | 84.98 | 86.11 | 302,729 | +0.38(+0.44%) |
Dec 04, 2015 | 84.95 | 86.17 | 84.80 | 85.73 | 297,743 | +0.98(+1.16%) |
Dec 03, 2015 | 85.81 | 87.09 | 84.45 | 84.75 | 424,445 | -0.92(-1.07%) |
Dec 02, 2015 | 86.30 | 87.27 | 85.49 | 85.67 | 133,677 | -0.69(-0.80%) |
Dec 01, 2015 | 86.68 | 87.09 | 86.11 | 86.36 | 240,337 | -0.10(-0.12%) |
Nov 30, 2015 | 86.56 | 86.93 | 86.06 | 86.46 | 323,161 | -0.14(-0.16%) |
Nov 27, 2015 | 86.51 | 86.80 | 86.10 | 86.60 | 79,559 | +0.32(+0.37%) |
Nov 25, 2015 | 85.34 | 86.28 | 86.28 | 86.28 | 328,200 | +1.11(+1.30%) |
Nov 24, 2015 | 83.79 | 85.70 | 83.22 | 85.17 | 357,535 | +1.25(+1.49%) |
Nov 23, 2015 | 83.57 | 85.21 | 83.30 | 83.92 | 344,416 | +0.61(+0.73%) |
Nov 20, 2015 | 85.11 | 85.30 | 83.12 | 83.31 | 537,657 | -1.28(-1.51%) |
Nov 19, 2015 | 85.01 | 85.06 | 84.00 | 84.59 | 348,045 | -0.16(-0.19%) |
Nov 18, 2015 | 84.26 | 85.00 | 83.92 | 84.75 | 339,404 | +0.58(+0.69%) |
Nov 17, 2015 | 85.03 | 85.68 | 83.82 | 84.17 | 503,437 | -0.85(-1.00%) |
Nov 16, 2015 | 84.14 | 85.11 | 84.01 | 85.02 | 338,277 | +0.61(+0.72%) |
Nov 13, 2015 | 83.96 | 84.60 | 83.53 | 84.41 | 322,192 | -0.09(-0.11%) |
Nov 12, 2015 | 84.72 | 85.43 | 84.36 | 84.50 | 422,325 | -0.81(-0.95%) |
Nov 11, 2015 | 85.47 | 85.58 | 84.31 | 85.31 | 253,884 | +0.16(+0.19%) |
Nov 10, 2015 | 84.45 | 85.64 | 83.89 | 85.15 | 350,429 | +0.45(+0.53%) |
Nov 09, 2015 | 85.49 | 86.29 | 84.01 | 84.70 | 331,828 | -1.03(-1.20%) |
Nov 06, 2015 | 85.42 | 86.47 | 84.01 | 85.73 | 608,949 | -1.08(-1.24%) |
Nov 05, 2015 | 85.05 | 87.77 | 83.11 | 86.81 | 649,332 | +2.14(+2.53%) |
Nov 04, 2015 | 83.65 | 84.99 | 83.36 | 84.67 | 635,444 | +0.97(+1.16%) |
Nov 03, 2015 | 81.30 | 84.82 | 80.89 | 83.70 | 1,105,783 | +2.86(+3.54%) |