Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.87 | 72.87 | 72.53 | 72.67 | 1,600,344 | +0.25(+0.35%) |
Jan 28, 2016 | 72.66 | 72.73 | 72.37 | 72.42 | 811,674 | +0.38(+0.52%) |
Jan 27, 2016 | 71.91 | 72.32 | 71.91 | 72.04 | 1,126,132 | +0.34(+0.48%) |
Jan 26, 2016 | 71.50 | 71.80 | 71.31 | 71.70 | 2,046,133 | +0.23(+0.32%) |
Jan 25, 2016 | 71.88 | 71.93 | 71.47 | 71.47 | 1,221,952 | -0.33(-0.46%) |
Jan 22, 2016 | 71.73 | 71.97 | 71.54 | 71.80 | 1,929,285 | +0.67(+0.94%) |
Jan 21, 2016 | 70.96 | 71.21 | 70.92 | 71.14 | 1,169,161 | +0.32(+0.46%) |
Jan 20, 2016 | 70.82 | 70.99 | 70.67 | 70.81 | 3,148,736 | -0.43(-0.61%) |
Jan 19, 2016 | 71.36 | 71.42 | 71.12 | 71.25 | 2,458,623 | +0.26(+0.37%) |
Jan 15, 2016 | 71.15 | 70.99 | 70.99 | 70.99 | 2,088,156 | -0.71(-0.99%) |
Jan 14, 2016 | 71.29 | 71.77 | 71.29 | 71.69 | 1,049,760 | +0.08(+0.12%) |
Jan 13, 2016 | 72.05 | 72.09 | 71.60 | 71.61 | 2,213,519 | -0.28(-0.39%) |
Jan 12, 2016 | 72.20 | 72.28 | 71.84 | 71.89 | 1,919,214 | -0.34(-0.47%) |
Jan 11, 2016 | 72.42 | 72.42 | 72.16 | 72.23 | 1,147,070 | -0.12(-0.17%) |
Jan 08, 2016 | 72.49 | 72.67 | 72.32 | 72.35 | 2,934,964 | -0.06(-0.09%) |
Jan 07, 2016 | 72.21 | 72.54 | 72.21 | 72.41 | 1,709,302 | -0.34(-0.47%) |
Jan 06, 2016 | 72.66 | 72.82 | 72.62 | 72.76 | 1,330,750 | -0.01(-0.01%) |
Jan 05, 2016 | 72.63 | 73.05 | 72.61 | 72.76 | 1,704,386 | +0.19(+0.26%) |
Jan 04, 2016 | 72.45 | 72.67 | 72.42 | 72.57 | 1,819,627 | -0.08(-0.10%) |
Dec 31, 2015 | 72.79 | 72.65 | 72.65 | 72.65 | 1,164,277 | -0.14(-0.19%) |
Dec 30, 2015 | 72.43 | 72.80 | 72.43 | 72.78 | 1,569,740 | +0.15(+0.21%) |
Dec 29, 2015 | 72.64 | 72.74 | 72.57 | 72.63 | 638,918 | +0.07(+0.09%) |
Dec 28, 2015 | 72.80 | 72.80 | 72.55 | 72.56 | 777,667 | -0.21(-0.28%) |
Dec 24, 2015 | 72.75 | 72.77 | 72.77 | 72.77 | 1,391,716 | +0.03(+0.05%) |
Dec 23, 2015 | 72.42 | 72.74 | 72.38 | 72.74 | 1,986,083 | +0.33(+0.45%) |
Dec 22, 2015 | 72.32 | 72.55 | 72.25 | 72.41 | 1,844,523 | +0.12(+0.17%) |
Dec 21, 2015 | 72.54 | 72.57 | 72.24 | 72.29 | 1,434,074 | -0.13(-0.18%) |
Dec 18, 2015 | 72.60 | 72.67 | 72.42 | 72.42 | 1,489,326 | -0.16(-0.23%) |
Dec 17, 2015 | 72.68 | 72.84 | 72.56 | 72.58 | 1,381,510 | +0.06(+0.08%) |
Dec 16, 2015 | 72.49 | 72.72 | 72.18 | 72.52 | 2,009,096 | +0.05(+0.08%) |
Dec 15, 2015 | 72.33 | 72.54 | 72.27 | 72.46 | 1,600,832 | +0.24(+0.33%) |
Dec 14, 2015 | 71.84 | 72.38 | 71.84 | 72.23 | 1,863,030 | +0.29(+0.40%) |
Dec 11, 2015 | 72.77 | 72.79 | 71.88 | 71.94 | 2,660,045 | -1.12(-1.53%) |
Dec 10, 2015 | 73.12 | 73.20 | 73.05 | 73.06 | 1,320,424 | -0.11(-0.15%) |
Dec 09, 2015 | 73.23 | 73.35 | 73.14 | 73.17 | 1,495,934 | +0.12(+0.17%) |
Dec 08, 2015 | 73.12 | 73.16 | 73.04 | 73.05 | 1,923,740 | -0.12(-0.16%) |
Dec 07, 2015 | 73.13 | 73.39 | 73.12 | 73.16 | 932,547 | -0.18(-0.24%) |
Dec 04, 2015 | 73.05 | 73.37 | 73.04 | 73.34 | 1,630,842 | +0.11(+0.15%) |
Dec 03, 2015 | 73.74 | 73.74 | 73.22 | 73.23 | 1,822,194 | -0.51(-0.69%) |
Dec 02, 2015 | 73.89 | 73.97 | 73.66 | 73.74 | 1,161,934 | -0.24(-0.32%) |
Dec 01, 2015 | 73.93 | 74.02 | 73.84 | 73.98 | 3,439,679 | +0.22(+0.29%) |
Nov 30, 2015 | 73.92 | 74.01 | 73.75 | 73.77 | 1,852,364 | -0.20(-0.27%) |
Nov 27, 2015 | 73.94 | 74.00 | 73.87 | 73.96 | 555,793 | +0.01(+0.01%) |
Nov 25, 2015 | 74.07 | 73.96 | 73.96 | 73.96 | 636,093 | -0.07(-0.09%) |
Nov 24, 2015 | 74.09 | 74.09 | 73.89 | 74.02 | 1,177,378 | -0.07(-0.10%) |
Nov 23, 2015 | 74.11 | 74.19 | 74.04 | 74.10 | 951,260 | -0.07(-0.10%) |
Nov 20, 2015 | 74.08 | 74.25 | 74.05 | 74.17 | 2,097,956 | +0.23(+0.31%) |
Nov 19, 2015 | 73.96 | 74.00 | 73.89 | 73.94 | 1,385,834 | +0.14(+0.18%) |
Nov 18, 2015 | 73.92 | 73.92 | 73.75 | 73.81 | 792,830 | +0.18(+0.24%) |
Nov 17, 2015 | 73.58 | 73.66 | 73.47 | 73.63 | 1,313,120 | +0.17(+0.23%) |
Nov 16, 2015 | 73.26 | 73.46 | 73.18 | 73.46 | 2,708,343 | +0.04(+0.06%) |
Nov 13, 2015 | 73.44 | 73.48 | 73.30 | 73.42 | 1,056,366 | -0.11(-0.15%) |
Nov 12, 2015 | 73.45 | 73.60 | 73.43 | 73.53 | 1,226,495 | +0.14(+0.19%) |
Nov 11, 2015 | 73.17 | 73.44 | 73.17 | 73.39 | 525,497 | +0.02(+0.03%) |
Nov 10, 2015 | 73.20 | 73.41 | 73.12 | 73.37 | 678,048 | +0.10(+0.13%) |
Nov 09, 2015 | 73.25 | 73.50 | 73.17 | 73.28 | 941,419 | -0.35(-0.48%) |
Nov 06, 2015 | 73.65 | 73.68 | 73.39 | 73.63 | 1,603,363 | -0.45(-0.61%) |
Nov 05, 2015 | 74.08 | 74.18 | 73.91 | 74.08 | 1,235,552 | +0.09(+0.12%) |
Nov 04, 2015 | 74.19 | 74.39 | 73.96 | 73.99 | 1,019,556 | -0.01(-0.02%) |
Nov 03, 2015 | 73.83 | 74.07 | 73.75 | 74.00 | 1,511,639 | +0.41(+0.55%) |