Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.00 | 75.30 | 71.90 | 74.50 | 14,438 | +1.00(+1.36%) |
Jan 28, 2016 | 73.00 | 75.70 | 72.40 | 73.50 | 6,853 | +0.80(+1.10%) |
Jan 27, 2016 | 72.90 | 76.50 | 71.90 | 72.70 | 9,934 | -0.70(-0.95%) |
Jan 26, 2016 | 72.20 | 74.90 | 71.40 | 73.40 | 14,676 | +1.70(+2.37%) |
Jan 25, 2016 | 72.60 | 73.70 | 71.50 | 71.70 | 9,442 | -1.70(-2.32%) |
Jan 22, 2016 | 73.50 | 74.10 | 72.50 | 73.40 | 15,044 | +1.30(+1.80%) |
Jan 21, 2016 | 72.60 | 73.60 | 71.30 | 72.10 | 19,480 | -0.70(-0.96%) |
Jan 20, 2016 | 71.30 | 74.75 | 68.90 | 72.80 | 20,616 | +0.30(+0.41%) |
Jan 19, 2016 | 76.30 | 77.20 | 71.60 | 72.50 | 20,492 | -3.60(-4.73%) |
Jan 15, 2016 | 72.30 | 76.10 | 76.10 | 76.10 | 58,040 | +2.40(+3.26%) |
Jan 14, 2016 | 73.00 | 75.15 | 70.60 | 73.70 | 33,184 | +0.40(+0.55%) |
Jan 13, 2016 | 75.90 | 76.50 | 73.10 | 73.30 | 19,085 | -2.50(-3.30%) |
Jan 12, 2016 | 75.40 | 76.40 | 73.80 | 75.80 | 19,438 | +0.70(+0.93%) |
Jan 11, 2016 | 73.40 | 76.40 | 73.00 | 75.10 | 18,740 | +1.50(+2.04%) |
Jan 08, 2016 | 76.70 | 79.67 | 73.30 | 73.60 | 28,338 | -3.30(-4.29%) |
Jan 07, 2016 | 75.70 | 77.90 | 74.90 | 76.90 | 20,483 | -0.40(-0.52%) |
Jan 06, 2016 | 77.50 | 79.00 | 74.20 | 77.30 | 22,739 | -0.90(-1.15%) |
Jan 05, 2016 | 77.90 | 79.50 | 76.90 | 78.20 | 20,505 | +0.60(+0.77%) |
Jan 04, 2016 | 78.00 | 78.70 | 74.00 | 77.60 | 25,672 | -2.00(-2.51%) |
Dec 31, 2015 | 80.00 | 79.60 | 79.60 | 79.60 | 19,430 | -0.50(-0.62%) |
Dec 30, 2015 | 80.80 | 81.55 | 79.80 | 80.10 | 10,789 | -1.30(-1.60%) |
Dec 29, 2015 | 80.70 | 81.90 | 79.20 | 81.40 | 11,302 | +0.80(+0.99%) |
Dec 28, 2015 | 80.50 | 81.60 | 79.50 | 80.60 | 14,247 | -1.00(-1.23%) |
Dec 24, 2015 | 80.90 | 81.60 | 81.60 | 81.60 | 5,080 | +0.50(+0.62%) |
Dec 23, 2015 | 80.40 | 81.70 | 79.00 | 81.10 | 19,378 | +1.70(+2.14%) |
Dec 22, 2015 | 77.50 | 79.50 | 76.50 | 79.40 | 20,682 | +1.90(+2.45%) |
Dec 21, 2015 | 78.20 | 79.30 | 75.60 | 77.50 | 19,269 | -0.20(-0.26%) |
Dec 18, 2015 | 77.90 | 78.40 | 75.50 | 77.70 | 42,608 | -0.60(-0.77%) |
Dec 17, 2015 | 78.80 | 78.90 | 77.50 | 78.30 | 19,639 | +0.30(+0.38%) |
Dec 16, 2015 | 77.40 | 78.70 | 76.90 | 78.00 | 20,255 | +1.20(+1.56%) |
Dec 15, 2015 | 76.60 | 78.20 | 75.10 | 76.80 | 22,750 | +0.10(+0.13%) |
Dec 14, 2015 | 75.30 | 77.30 | 75.10 | 76.70 | 20,309 | +0.50(+0.66%) |
Dec 11, 2015 | 77.10 | 78.00 | 75.60 | 76.20 | 22,519 | -1.70(-2.18%) |
Dec 10, 2015 | 79.10 | 80.70 | 77.70 | 77.90 | 11,971 | -1.50(-1.89%) |
Dec 09, 2015 | 79.50 | 80.90 | 78.60 | 79.40 | 24,411 | -0.20(-0.25%) |
Dec 08, 2015 | 78.20 | 80.80 | 76.50 | 79.60 | 18,819 | +0.90(+1.14%) |
Dec 07, 2015 | 79.80 | 80.05 | 77.65 | 78.70 | 18,333 | -1.00(-1.25%) |
Dec 04, 2015 | 79.50 | 80.70 | 78.70 | 79.70 | 20,396 | -0.30(-0.37%) |
Dec 03, 2015 | 81.40 | 82.10 | 79.20 | 80.00 | 16,019 | -1.40(-1.72%) |
Dec 02, 2015 | 83.60 | 83.80 | 81.10 | 81.40 | 32,668 | -1.80(-2.16%) |
Dec 01, 2015 | 82.60 | 84.20 | 81.80 | 83.20 | 19,503 | +0.90(+1.09%) |
Nov 30, 2015 | 82.10 | 82.80 | 80.20 | 82.30 | 26,055 | +1.10(+1.35%) |
Nov 27, 2015 | 83.10 | 83.10 | 79.83 | 81.20 | 12,785 | -2.20(-2.64%) |
Nov 25, 2015 | 80.40 | 83.40 | 83.40 | 83.40 | 15,980 | +2.80(+3.47%) |
Nov 24, 2015 | 78.80 | 80.80 | 77.70 | 80.60 | 40,958 | +1.90(+2.41%) |
Nov 23, 2015 | 78.80 | 80.30 | 78.30 | 78.70 | 28,254 | -0.40(-0.51%) |
Nov 20, 2015 | 79.70 | 81.40 | 78.80 | 79.10 | 41,226 | -0.20(-0.25%) |
Nov 19, 2015 | 78.90 | 79.50 | 78.00 | 79.30 | 39,560 | +0.60(+0.76%) |
Nov 18, 2015 | 77.20 | 78.90 | 76.50 | 78.70 | 14,948 | +1.45(+1.88%) |
Nov 17, 2015 | 77.30 | 78.35 | 76.60 | 77.25 | 27,687 | -0.25(-0.32%) |
Nov 16, 2015 | 76.00 | 78.10 | 73.80 | 77.50 | 49,071 | +1.40(+1.84%) |
Nov 13, 2015 | 77.20 | 77.70 | 75.00 | 76.10 | 39,510 | -0.70(-0.91%) |
Nov 12, 2015 | 75.30 | 77.95 | 73.60 | 76.80 | 29,069 | +1.30(+1.72%) |
Nov 11, 2015 | 76.40 | 77.00 | 74.90 | 75.50 | 20,618 | -0.80(-1.05%) |
Nov 10, 2015 | 76.90 | 78.10 | 73.60 | 76.30 | 49,293 | -0.60(-0.78%) |
Nov 09, 2015 | 78.80 | 78.80 | 76.60 | 76.90 | 30,721 | -1.90(-2.41%) |
Nov 06, 2015 | 79.30 | 79.90 | 77.90 | 78.80 | 43,499 | -0.90(-1.13%) |
Nov 05, 2015 | 81.20 | 81.40 | 79.60 | 79.70 | 38,332 | -1.70(-2.09%) |
Nov 04, 2015 | 83.20 | 83.80 | 80.60 | 81.40 | 26,674 | -1.40(-1.69%) |
Nov 03, 2015 | 82.60 | 83.60 | 80.08 | 82.80 | 51,267 | +0.20(+0.24%) |