Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.85 | 74.91 | 72.50 | 74.50 | 25,417,012 | +1.67(+2.30%) |
Jan 28, 2016 | 72.58 | 73.75 | 72.30 | 72.83 | 3,326,475 | +0.58(+0.80%) |
Jan 27, 2016 | 70.12 | 73.64 | 69.50 | 72.26 | 4,561,336 | -0.01(-0.01%) |
Jan 26, 2016 | 72.27 | 73.07 | 71.58 | 72.26 | 2,621,627 | +0.13(+0.18%) |
Jan 25, 2016 | 72.89 | 73.12 | 72.04 | 72.13 | 1,695,625 | -1.07(-1.46%) |
Jan 22, 2016 | 72.39 | 73.94 | 72.35 | 73.20 | 2,067,785 | +1.92(+2.69%) |
Jan 21, 2016 | 72.02 | 72.16 | 71.01 | 71.28 | 2,991,559 | +0.25(+0.35%) |
Jan 20, 2016 | 71.15 | 71.53 | 70.25 | 71.04 | 3,817,975 | -0.77(-1.07%) |
Jan 19, 2016 | 71.66 | 72.19 | 70.84 | 71.80 | 2,616,014 | +0.96(+1.36%) |
Jan 15, 2016 | 70.11 | 70.84 | 70.84 | 70.84 | 4,171,871 | -0.58(-0.82%) |
Jan 14, 2016 | 72.17 | 72.86 | 69.78 | 71.42 | 5,165,978 | -0.70(-0.97%) |
Jan 13, 2016 | 73.84 | 74.07 | 71.98 | 72.12 | 2,890,655 | -1.64(-2.22%) |
Jan 12, 2016 | 73.35 | 73.86 | 72.89 | 73.76 | 2,731,201 | +0.91(+1.25%) |
Jan 11, 2016 | 73.63 | 74.21 | 72.35 | 72.85 | 2,198,602 | -0.62(-0.84%) |
Jan 08, 2016 | 74.49 | 74.82 | 73.26 | 73.47 | 2,035,209 | -0.93(-1.25%) |
Jan 07, 2016 | 74.04 | 75.36 | 73.94 | 74.40 | 3,025,561 | -0.37(-0.50%) |
Jan 06, 2016 | 75.44 | 75.61 | 74.40 | 74.77 | 2,656,824 | -1.52(-1.99%) |
Jan 05, 2016 | 76.20 | 76.66 | 75.41 | 76.28 | 2,215,553 | +0.29(+0.38%) |
Jan 04, 2016 | 76.55 | 76.55 | 75.29 | 75.99 | 2,785,542 | -1.34(-1.74%) |
Dec 31, 2015 | 77.57 | 77.34 | 77.34 | 77.34 | 921,523 | -0.51(-0.66%) |
Dec 30, 2015 | 78.24 | 78.25 | 77.56 | 77.85 | 981,343 | -0.29(-0.37%) |
Dec 29, 2015 | 77.39 | 78.26 | 77.21 | 78.13 | 1,108,233 | +1.19(+1.55%) |
Dec 28, 2015 | 77.02 | 77.02 | 76.40 | 76.94 | 834,193 | -0.44(-0.57%) |
Dec 24, 2015 | 77.44 | 77.39 | 77.39 | 77.39 | 552,330 | +0.02(+0.02%) |
Dec 23, 2015 | 76.92 | 77.39 | 76.50 | 77.37 | 1,096,908 | +0.68(+0.88%) |
Dec 22, 2015 | 76.64 | 77.00 | 75.91 | 76.69 | 1,515,451 | +0.34(+0.44%) |
Dec 21, 2015 | 76.90 | 76.92 | 75.99 | 76.36 | 1,506,797 | +0.15(+0.19%) |
Dec 18, 2015 | 76.81 | 77.09 | 76.17 | 76.21 | 2,267,169 | -0.96(-1.25%) |
Dec 17, 2015 | 77.54 | 78.33 | 76.79 | 77.17 | 1,266,578 | -0.36(-0.47%) |
Dec 16, 2015 | 77.42 | 77.85 | 76.22 | 77.53 | 2,333,907 | +0.36(+0.47%) |
Dec 15, 2015 | 76.37 | 77.72 | 75.91 | 77.17 | 2,375,334 | +1.49(+1.97%) |
Dec 14, 2015 | 76.21 | 76.70 | 74.87 | 75.68 | 2,364,091 | -0.63(-0.83%) |
Dec 11, 2015 | 75.94 | 77.34 | 75.76 | 76.31 | 2,601,503 | -0.58(-0.76%) |
Dec 10, 2015 | 77.07 | 77.55 | 76.58 | 76.90 | 1,331,808 | -0.27(-0.35%) |
Dec 09, 2015 | 77.57 | 78.33 | 76.78 | 77.17 | 1,375,752 | -0.72(-0.92%) |
Dec 08, 2015 | 77.63 | 78.07 | 76.37 | 77.89 | 2,642,387 | -0.13(-0.17%) |
Dec 07, 2015 | 78.41 | 78.42 | 77.62 | 78.02 | 1,552,341 | -0.32(-0.41%) |
Dec 04, 2015 | 75.75 | 78.64 | 75.75 | 78.34 | 3,082,199 | +2.62(+3.46%) |
Dec 03, 2015 | 76.33 | 76.73 | 75.27 | 75.72 | 2,746,729 | -0.65(-0.85%) |
Dec 02, 2015 | 76.58 | 76.85 | 76.06 | 76.37 | 1,501,249 | -0.35(-0.45%) |
Dec 01, 2015 | 76.03 | 77.02 | 75.98 | 76.72 | 1,449,216 | +0.94(+1.24%) |
Nov 30, 2015 | 76.89 | 77.52 | 75.71 | 75.78 | 1,995,398 | -1.10(-1.44%) |
Nov 27, 2015 | 76.39 | 77.17 | 75.99 | 76.88 | 800,589 | +0.72(+0.94%) |
Nov 25, 2015 | 75.95 | 76.17 | 76.17 | 76.17 | 2,875,448 | +0.66(+0.87%) |
Nov 24, 2015 | 75.59 | 75.96 | 75.11 | 75.51 | 2,217,978 | -0.11(-0.15%) |
Nov 23, 2015 | 76.36 | 76.57 | 75.41 | 75.62 | 2,464,938 | -0.20(-0.27%) |
Nov 20, 2015 | 77.35 | 77.47 | 75.74 | 75.83 | 2,701,619 | -1.13(-1.47%) |
Nov 19, 2015 | 77.39 | 77.39 | 76.34 | 76.96 | 2,743,733 | -0.17(-0.22%) |
Nov 18, 2015 | 78.17 | 78.48 | 76.50 | 77.13 | 2,401,273 | -0.85(-1.09%) |
Nov 17, 2015 | 77.34 | 78.28 | 76.96 | 77.98 | 2,973,019 | +1.02(+1.33%) |
Nov 16, 2015 | 77.32 | 78.01 | 76.31 | 76.96 | 3,516,418 | +0.06(+0.07%) |
Nov 13, 2015 | 75.10 | 77.24 | 75.02 | 76.90 | 4,707,533 | +1.39(+1.83%) |
Nov 12, 2015 | 75.30 | 77.57 | 74.97 | 75.52 | 6,159,375 | -0.06(-0.08%) |
Nov 11, 2015 | 72.26 | 76.52 | 71.48 | 75.57 | 12,836,852 | +3.18(+4.39%) |
Nov 10, 2015 | 71.58 | 74.26 | 71.04 | 72.39 | 6,825,742 | +0.78(+1.09%) |
Nov 09, 2015 | 71.65 | 71.89 | 70.92 | 71.61 | 2,314,815 | -0.17(-0.24%) |
Nov 06, 2015 | 71.59 | 72.06 | 70.50 | 71.79 | 1,736,658 | -0.20(-0.28%) |
Nov 05, 2015 | 71.55 | 72.53 | 70.60 | 71.99 | 1,517,118 | +0.33(+0.46%) |
Nov 04, 2015 | 72.06 | 72.30 | 71.04 | 71.66 | 2,305,264 | -0.39(-0.55%) |
Nov 03, 2015 | 72.34 | 72.66 | 71.70 | 72.06 | 3,105,177 | -0.66(-0.91%) |