Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.58 | 75.63 | 74.28 | 75.12 | 2,207,706 | +1.30(+1.77%) |
Jan 28, 2016 | 74.19 | 74.54 | 72.95 | 73.82 | 1,764,672 | +0.40(+0.54%) |
Jan 27, 2016 | 74.72 | 74.83 | 72.89 | 73.42 | 1,773,441 | -1.32(-1.77%) |
Jan 26, 2016 | 74.49 | 75.62 | 74.11 | 74.74 | 1,435,787 | +0.30(+0.41%) |
Jan 25, 2016 | 74.86 | 75.31 | 74.17 | 74.44 | 2,243,287 | -0.51(-0.68%) |
Jan 22, 2016 | 73.69 | 75.01 | 73.16 | 74.94 | 3,459,990 | +1.98(+2.72%) |
Jan 21, 2016 | 71.06 | 73.22 | 70.62 | 72.96 | 2,527,413 | +2.03(+2.86%) |
Jan 20, 2016 | 71.73 | 72.23 | 69.27 | 70.93 | 2,854,724 | -1.85(-2.54%) |
Jan 19, 2016 | 72.80 | 73.65 | 72.03 | 72.78 | 2,640,426 | +0.63(+0.88%) |
Jan 15, 2016 | 72.19 | 72.15 | 72.15 | 72.15 | 3,372,785 | -1.45(-1.97%) |
Jan 14, 2016 | 72.02 | 74.06 | 70.84 | 73.60 | 2,562,086 | +1.52(+2.11%) |
Jan 13, 2016 | 74.47 | 74.84 | 71.93 | 72.08 | 2,266,713 | -2.24(-3.02%) |
Jan 12, 2016 | 73.62 | 75.63 | 73.40 | 74.32 | 2,486,756 | +1.64(+2.26%) |
Jan 11, 2016 | 73.16 | 73.92 | 72.12 | 72.68 | 2,006,120 | -0.16(-0.23%) |
Jan 08, 2016 | 75.75 | 76.09 | 72.54 | 72.84 | 3,269,624 | -2.57(-3.41%) |
Jan 07, 2016 | 73.44 | 76.05 | 73.37 | 75.41 | 4,947,895 | +1.47(+1.99%) |
Jan 06, 2016 | 74.49 | 75.25 | 73.21 | 73.94 | 3,287,631 | -1.45(-1.92%) |
Jan 05, 2016 | 73.78 | 75.69 | 73.48 | 75.39 | 2,725,087 | +1.95(+2.65%) |
Jan 04, 2016 | 73.91 | 74.01 | 72.90 | 73.44 | 2,646,817 | -1.42(-1.90%) |
Dec 31, 2015 | 75.41 | 74.87 | 74.87 | 74.87 | 1,310,103 | -0.66(-0.88%) |
Dec 30, 2015 | 76.55 | 76.62 | 75.47 | 75.53 | 762,972 | -0.95(-1.24%) |
Dec 29, 2015 | 76.15 | 77.12 | 75.87 | 76.47 | 845,253 | +0.95(+1.26%) |
Dec 28, 2015 | 75.42 | 75.87 | 74.96 | 75.52 | 586,365 | -0.12(-0.17%) |
Dec 24, 2015 | 76.04 | 75.65 | 75.65 | 75.65 | 329,189 | -0.60(-0.79%) |
Dec 23, 2015 | 75.62 | 76.51 | 75.13 | 76.25 | 806,940 | +0.83(+1.10%) |
Dec 22, 2015 | 74.50 | 75.73 | 74.15 | 75.42 | 1,228,320 | +1.23(+1.66%) |
Dec 21, 2015 | 75.11 | 75.40 | 73.72 | 74.19 | 1,544,389 | -0.64(-0.86%) |
Dec 18, 2015 | 75.46 | 75.94 | 74.67 | 74.83 | 2,079,974 | -0.63(-0.84%) |
Dec 17, 2015 | 76.84 | 77.09 | 75.44 | 75.46 | 1,476,465 | -1.38(-1.80%) |
Dec 16, 2015 | 76.36 | 77.13 | 75.78 | 76.84 | 1,064,136 | +1.08(+1.42%) |
Dec 15, 2015 | 76.57 | 77.33 | 75.76 | 75.76 | 1,505,328 | -0.19(-0.25%) |
Dec 14, 2015 | 75.65 | 76.41 | 74.86 | 75.95 | 1,226,290 | +0.51(+0.67%) |
Dec 11, 2015 | 75.87 | 76.55 | 75.14 | 75.44 | 1,245,564 | -1.02(-1.33%) |
Dec 10, 2015 | 76.56 | 77.56 | 76.33 | 76.46 | 1,775,907 | +0.17(+0.23%) |
Dec 09, 2015 | 76.57 | 78.00 | 75.73 | 76.29 | 2,188,381 | -0.48(-0.63%) |
Dec 08, 2015 | 76.23 | 77.13 | 75.87 | 76.77 | 1,970,412 | +0.01(+0.01%) |
Dec 07, 2015 | 77.67 | 77.73 | 76.34 | 76.76 | 2,316,359 | -0.95(-1.23%) |
Dec 04, 2015 | 75.04 | 77.81 | 75.04 | 77.72 | 2,167,447 | +2.81(+3.76%) |
Dec 03, 2015 | 75.41 | 76.31 | 74.17 | 74.90 | 1,839,423 | -0.18(-0.24%) |
Dec 02, 2015 | 75.26 | 75.55 | 74.62 | 75.08 | 1,771,026 | +0.05(+0.07%) |
Dec 01, 2015 | 74.88 | 75.32 | 74.34 | 75.03 | 1,691,759 | +0.48(+0.65%) |
Nov 30, 2015 | 75.80 | 76.24 | 74.15 | 74.55 | 2,531,851 | -0.99(-1.31%) |
Nov 27, 2015 | 75.83 | 76.12 | 74.84 | 75.54 | 725,157 | -0.11(-0.14%) |
Nov 25, 2015 | 75.96 | 75.65 | 75.65 | 75.65 | 1,417,742 | -0.05(-0.06%) |
Nov 24, 2015 | 73.62 | 75.95 | 73.62 | 75.69 | 1,968,336 | +1.42(+1.91%) |
Nov 23, 2015 | 73.40 | 74.73 | 73.40 | 74.27 | 2,100,891 | +0.88(+1.19%) |
Nov 20, 2015 | 72.53 | 74.00 | 72.53 | 73.40 | 2,179,236 | +1.41(+1.96%) |
Nov 19, 2015 | 71.28 | 73.32 | 70.35 | 71.98 | 3,583,797 | -0.08(-0.11%) |
Nov 18, 2015 | 70.67 | 72.21 | 70.19 | 72.06 | 3,390,801 | +1.49(+2.11%) |
Nov 17, 2015 | 71.25 | 71.99 | 69.74 | 70.57 | 2,761,759 | -0.50(-0.71%) |
Nov 16, 2015 | 70.16 | 71.11 | 69.50 | 71.07 | 2,413,474 | +0.68(+0.97%) |
Nov 13, 2015 | 71.08 | 71.51 | 69.88 | 70.39 | 3,775,279 | -1.89(-2.61%) |
Nov 12, 2015 | 71.59 | 72.81 | 71.34 | 72.28 | 2,301,186 | +0.17(+0.24%) |
Nov 11, 2015 | 73.76 | 73.78 | 71.69 | 72.11 | 2,025,267 | -1.83(-2.47%) |
Nov 10, 2015 | 72.79 | 74.02 | 72.67 | 73.93 | 1,986,628 | +1.13(+1.56%) |
Nov 09, 2015 | 74.20 | 74.32 | 71.58 | 72.80 | 5,498,980 | -2.48(-3.29%) |
Nov 06, 2015 | 76.75 | 77.38 | 75.01 | 75.28 | 2,558,713 | -1.74(-2.26%) |
Nov 05, 2015 | 78.03 | 78.22 | 76.50 | 77.02 | 2,715,116 | -0.85(-1.10%) |
Nov 04, 2015 | 78.56 | 78.56 | 77.45 | 77.87 | 2,843,693 | +0.65(+0.85%) |
Nov 03, 2015 | 76.54 | 77.76 | 76.15 | 77.22 | 2,962,080 | +2.28(+3.04%) |