Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 75.25 | 75.93 | 75.25 | 75.93 | 3,439 | +1.72(+2.32%) |
Jan 28, 2016 | 74.22 | 74.25 | 73.92 | 74.21 | 1,757 | -0.62(-0.82%) |
Jan 27, 2016 | 74.72 | 74.82 | 74.70 | 74.82 | 2,103 | -0.01(-0.01%) |
Jan 26, 2016 | 74.73 | 74.89 | 74.73 | 74.83 | 1,234 | +0.69(+0.92%) |
Jan 25, 2016 | 74.19 | 74.64 | 74.15 | 74.15 | 6,665 | -0.47(-0.63%) |
Jan 22, 2016 | 74.75 | 74.79 | 74.37 | 74.62 | 4,285 | +1.00(+1.36%) |
Jan 21, 2016 | 73.74 | 73.74 | 73.47 | 73.62 | 2,161 | +0.16(+0.21%) |
Jan 20, 2016 | 72.68 | 73.91 | 71.89 | 73.46 | 5,289 | -0.63(-0.85%) |
Jan 19, 2016 | 74.38 | 74.46 | 73.78 | 74.09 | 13,273 | +0.40(+0.54%) |
Jan 15, 2016 | 73.50 | 73.69 | 73.69 | 73.69 | 2,758 | -1.53(-2.03%) |
Jan 14, 2016 | 74.18 | 75.21 | 74.03 | 75.21 | 1,939 | -0.76(-1.00%) |
Jan 13, 2016 | 76.08 | 76.08 | 75.98 | 75.98 | 480 | +0.28(+0.38%) |
Jan 12, 2016 | 75.69 | 75.69 | 75.69 | 75.69 | 349 | +0.48(+0.64%) |
Jan 11, 2016 | 75.54 | 75.58 | 74.53 | 75.21 | 8,998 | -0.53(-0.70%) |
Jan 08, 2016 | 76.25 | 76.25 | 75.75 | 75.75 | 1,837 | -0.04(-0.06%) |
Jan 07, 2016 | 76.34 | 76.34 | 75.75 | 75.79 | 1,029 | -1.94(-2.49%) |
Jan 06, 2016 | 77.39 | 77.73 | 77.39 | 77.73 | 627 | -0.33(-0.42%) |
Jan 05, 2016 | 78.06 | 78.06 | 78.06 | 78.06 | 112 | +0.18(+0.23%) |
Jan 04, 2016 | 77.50 | 77.88 | 77.47 | 77.88 | 2,741 | -1.69(-2.13%) |
Dec 31, 2015 | 79.84 | 79.57 | 79.57 | 79.57 | 9,706 | -0.62(-0.77%) |
Dec 30, 2015 | 80.40 | 80.40 | 80.19 | 80.19 | 1,302 | -0.23(-0.29%) |
Dec 29, 2015 | 80.42 | 80.42 | 80.42 | 80.42 | 720 | +0.74(+0.93%) |
Dec 28, 2015 | 79.56 | 79.69 | 77.61 | 79.68 | 4,895 | +0.06(+0.07%) |
Dec 23, 2015 | 79.64 | 79.62 | 79.62 | 79.62 | 2,350 | +0.65(+0.83%) |
Dec 22, 2015 | 78.41 | 78.97 | 78.41 | 78.97 | 1,696 | +0.89(+1.14%) |
Dec 21, 2015 | 79.94 | 79.94 | 78.08 | 78.08 | 3,243 | +0.19(+0.24%) |
Dec 18, 2015 | 78.88 | 78.88 | 77.90 | 77.90 | 1,484 | -1.33(-1.68%) |
Dec 17, 2015 | 79.75 | 79.75 | 79.23 | 79.23 | 1,516 | -0.53(-0.66%) |
Dec 16, 2015 | 79.08 | 79.75 | 79.08 | 79.75 | 659 | +0.98(+1.24%) |
Dec 15, 2015 | 79.12 | 79.12 | 78.66 | 78.78 | 2,662 | +0.97(+1.25%) |
Dec 14, 2015 | 77.69 | 77.81 | 77.69 | 77.81 | 1,213 | -0.41(-0.53%) |
Dec 11, 2015 | 78.30 | 78.30 | 78.22 | 78.22 | 366 | -0.97(-1.22%) |
Dec 10, 2015 | 79.43 | 79.43 | 79.19 | 79.19 | 776 | +0.61(+0.77%) |
Dec 09, 2015 | 79.67 | 79.67 | 78.49 | 78.58 | 1,153 | -1.01(-1.27%) |
Dec 08, 2015 | 79.61 | 79.61 | 79.29 | 79.59 | 1,660 | -0.27(-0.34%) |
Dec 07, 2015 | 79.66 | 79.86 | 79.65 | 79.86 | 835 | -0.28(-0.35%) |
Dec 04, 2015 | 79.38 | 80.15 | 79.31 | 80.15 | 557 | +1.82(+2.32%) |
Dec 03, 2015 | 79.28 | 79.43 | 78.33 | 78.33 | 1,209 | -1.12(-1.41%) |
Dec 02, 2015 | 79.93 | 79.93 | 79.45 | 79.45 | 709 | -0.34(-0.43%) |
Dec 01, 2015 | 79.79 | 79.79 | 79.79 | 79.79 | 192 | +0.40(+0.50%) |
Nov 30, 2015 | 79.72 | 79.72 | 79.38 | 79.40 | 1,159 | -0.42(-0.52%) |
Nov 25, 2015 | 79.72 | 79.81 | 79.72 | 79.81 | 173 | +0.27(+0.34%) |
Nov 24, 2015 | 79.47 | 79.54 | 79.12 | 79.54 | 1,284 | -0.09(-0.11%) |
Nov 23, 2015 | 79.75 | 79.75 | 79.63 | 79.63 | 909 | +0.00(+0.00%) |
Nov 20, 2015 | 79.88 | 79.88 | 79.63 | 79.63 | 1,415 | +0.38(+0.48%) |
Nov 19, 2015 | 79.56 | 79.56 | 79.24 | 79.24 | 3,271 | -0.14(-0.18%) |
Nov 18, 2015 | 78.67 | 79.38 | 78.67 | 79.38 | 2,312 | +0.91(+1.16%) |
Nov 17, 2015 | 78.62 | 78.62 | 78.47 | 78.47 | 829 | +0.47(+0.60%) |
Nov 16, 2015 | 77.63 | 78.00 | 77.63 | 78.00 | 335 | +0.43(+0.56%) |
Nov 13, 2015 | 77.57 | 77.57 | 77.57 | 77.57 | 228 | -0.20(-0.25%) |
Nov 12, 2015 | 78.36 | 78.36 | 77.77 | 77.77 | 2,309 | -1.31(-1.66%) |
Nov 09, 2015 | 78.55 | 79.08 | 78.55 | 79.08 | 75 | -0.41(-0.52%) |
Nov 06, 2015 | 79.80 | 79.80 | 79.03 | 79.49 | 690 | -0.33(-0.41%) |
Nov 05, 2015 | 79.96 | 79.96 | 79.38 | 79.82 | 2,328 | +0.02(+0.02%) |
Nov 04, 2015 | 80.14 | 80.14 | 79.80 | 79.80 | 582 | -0.08(-0.10%) |
Nov 03, 2015 | 80.22 | 80.22 | 79.88 | 79.88 | 465 | -0.69(-0.86%) |