Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.44 | 75.51 | 73.09 | 75.11 | 25,212,280 | +1.69(+2.30%) |
Jan 28, 2016 | 73.17 | 74.34 | 72.88 | 73.42 | 3,299,680 | +0.58(+0.80%) |
Jan 27, 2016 | 70.69 | 74.24 | 70.06 | 72.84 | 4,524,595 | -0.01(-0.01%) |
Jan 26, 2016 | 72.86 | 73.66 | 72.16 | 72.85 | 2,600,510 | +0.13(+0.18%) |
Jan 25, 2016 | 73.48 | 73.71 | 72.63 | 72.72 | 1,681,967 | -1.08(-1.46%) |
Jan 22, 2016 | 72.97 | 74.54 | 72.93 | 73.80 | 2,051,130 | +1.93(+2.69%) |
Jan 21, 2016 | 72.60 | 72.74 | 71.59 | 71.86 | 2,967,462 | +0.25(+0.35%) |
Jan 20, 2016 | 71.73 | 72.11 | 70.82 | 71.61 | 3,787,222 | -0.77(-1.07%) |
Jan 19, 2016 | 72.24 | 72.78 | 71.41 | 72.39 | 2,594,942 | +0.97(+1.36%) |
Jan 15, 2016 | 70.68 | 71.41 | 71.41 | 71.41 | 4,138,267 | -0.59(-0.82%) |
Jan 14, 2016 | 72.76 | 73.46 | 70.34 | 72.00 | 5,124,367 | -0.71(-0.97%) |
Jan 13, 2016 | 74.44 | 74.67 | 72.56 | 72.71 | 2,867,372 | -1.65(-2.22%) |
Jan 12, 2016 | 73.95 | 74.46 | 73.48 | 74.36 | 2,709,201 | +0.92(+1.25%) |
Jan 11, 2016 | 74.23 | 74.81 | 72.93 | 73.44 | 2,180,893 | -0.62(-0.84%) |
Jan 08, 2016 | 75.09 | 75.43 | 73.85 | 74.06 | 2,018,816 | -0.94(-1.25%) |
Jan 07, 2016 | 74.64 | 75.97 | 74.54 | 75.00 | 3,001,191 | -0.37(-0.50%) |
Jan 06, 2016 | 76.05 | 76.23 | 75.01 | 75.37 | 2,635,424 | -1.53(-1.99%) |
Jan 05, 2016 | 76.82 | 77.28 | 76.02 | 76.90 | 2,197,707 | +0.29(+0.38%) |
Jan 04, 2016 | 77.17 | 77.17 | 75.90 | 76.61 | 2,763,105 | -1.35(-1.74%) |
Dec 31, 2015 | 78.20 | 77.96 | 77.96 | 77.96 | 914,100 | -0.51(-0.66%) |
Dec 30, 2015 | 78.88 | 78.89 | 78.19 | 78.48 | 973,438 | -0.29(-0.37%) |
Dec 29, 2015 | 78.02 | 78.89 | 77.84 | 78.77 | 1,099,306 | +1.20(+1.55%) |
Dec 28, 2015 | 77.65 | 77.65 | 77.02 | 77.57 | 827,474 | -0.45(-0.57%) |
Dec 24, 2015 | 78.07 | 78.01 | 78.01 | 78.01 | 547,882 | +0.02(+0.02%) |
Dec 23, 2015 | 77.55 | 78.01 | 77.13 | 78.00 | 1,088,073 | +0.68(+0.88%) |
Dec 22, 2015 | 77.26 | 77.62 | 76.53 | 77.32 | 1,503,244 | +0.34(+0.44%) |
Dec 21, 2015 | 77.52 | 77.54 | 76.61 | 76.98 | 1,494,660 | +0.15(+0.19%) |
Dec 18, 2015 | 77.43 | 77.71 | 76.78 | 76.83 | 2,248,907 | -0.97(-1.25%) |
Dec 17, 2015 | 78.17 | 78.97 | 77.42 | 77.80 | 1,256,376 | -0.37(-0.47%) |
Dec 16, 2015 | 78.05 | 78.49 | 76.83 | 78.16 | 2,315,108 | +0.37(+0.47%) |
Dec 15, 2015 | 76.99 | 78.35 | 76.53 | 77.80 | 2,356,201 | +1.50(+1.97%) |
Dec 14, 2015 | 76.83 | 77.32 | 75.48 | 76.30 | 2,345,049 | -0.64(-0.83%) |
Dec 11, 2015 | 76.55 | 77.97 | 76.38 | 76.93 | 2,580,548 | -0.59(-0.76%) |
Dec 10, 2015 | 77.70 | 78.18 | 77.20 | 77.52 | 1,321,081 | -0.27(-0.35%) |
Dec 09, 2015 | 78.20 | 78.97 | 77.40 | 77.80 | 1,364,670 | -0.72(-0.92%) |
Dec 08, 2015 | 78.26 | 78.70 | 76.99 | 78.52 | 2,621,103 | -0.13(-0.17%) |
Dec 07, 2015 | 79.04 | 79.06 | 78.25 | 78.65 | 1,539,837 | -0.32(-0.41%) |
Dec 04, 2015 | 76.37 | 79.28 | 76.37 | 78.98 | 3,057,373 | +2.64(+3.46%) |
Dec 03, 2015 | 76.95 | 77.36 | 75.88 | 76.34 | 2,724,604 | -0.66(-0.85%) |
Dec 02, 2015 | 77.20 | 77.47 | 76.68 | 76.99 | 1,489,157 | -0.35(-0.45%) |
Dec 01, 2015 | 76.65 | 77.65 | 76.59 | 77.34 | 1,437,543 | +0.95(+1.24%) |
Nov 30, 2015 | 77.52 | 78.15 | 76.33 | 76.39 | 1,979,326 | -1.11(-1.44%) |
Nov 27, 2015 | 77.01 | 77.80 | 76.61 | 77.51 | 794,140 | +0.72(+0.94%) |
Nov 25, 2015 | 76.57 | 76.78 | 76.78 | 76.78 | 2,852,287 | +0.66(+0.87%) |
Nov 24, 2015 | 76.20 | 76.58 | 75.72 | 76.12 | 2,200,112 | -0.12(-0.15%) |
Nov 23, 2015 | 76.98 | 77.20 | 76.02 | 76.24 | 2,445,083 | -0.21(-0.27%) |
Nov 20, 2015 | 77.98 | 78.10 | 76.35 | 76.44 | 2,679,858 | -1.14(-1.47%) |
Nov 19, 2015 | 78.02 | 78.02 | 76.96 | 77.58 | 2,721,632 | -0.17(-0.22%) |
Nov 18, 2015 | 78.81 | 79.12 | 77.12 | 77.76 | 2,381,931 | -0.86(-1.09%) |
Nov 17, 2015 | 77.97 | 78.91 | 77.58 | 78.62 | 2,949,071 | +1.03(+1.33%) |
Nov 16, 2015 | 77.95 | 78.64 | 76.93 | 77.58 | 3,488,094 | +0.06(+0.07%) |
Nov 13, 2015 | 75.71 | 77.86 | 75.62 | 77.53 | 4,669,614 | +1.40(+1.83%) |
Nov 12, 2015 | 75.91 | 78.20 | 75.58 | 76.13 | 6,109,761 | -0.06(-0.08%) |
Nov 11, 2015 | 72.84 | 77.15 | 72.06 | 76.19 | 12,733,452 | +3.21(+4.39%) |
Nov 10, 2015 | 72.16 | 74.86 | 71.62 | 72.98 | 6,770,761 | +0.78(+1.09%) |
Nov 09, 2015 | 72.24 | 72.48 | 71.49 | 72.20 | 2,296,170 | -0.17(-0.24%) |
Nov 06, 2015 | 72.17 | 72.65 | 71.07 | 72.37 | 1,722,669 | -0.21(-0.28%) |
Nov 05, 2015 | 72.13 | 73.12 | 71.17 | 72.58 | 1,504,897 | +0.33(+0.46%) |
Nov 04, 2015 | 72.64 | 72.89 | 71.62 | 72.24 | 2,286,695 | -0.40(-0.55%) |
Nov 03, 2015 | 72.93 | 73.25 | 72.28 | 72.64 | 3,080,165 | -0.67(-0.91%) |