Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.97 | 86.97 | 86.73 | 86.92 | 2,656,408 | +0.45(+0.52%) |
Jan 28, 2016 | 86.25 | 86.61 | 86.25 | 86.47 | 5,498,967 | +0.10(+0.11%) |
Jan 27, 2016 | 86.45 | 86.58 | 86.20 | 86.37 | 3,330,455 | -0.24(-0.27%) |
Jan 26, 2016 | 86.43 | 86.64 | 86.38 | 86.61 | 5,256,184 | +0.24(+0.28%) |
Jan 25, 2016 | 86.19 | 86.58 | 86.19 | 86.36 | 3,263,828 | -0.09(-0.11%) |
Jan 22, 2016 | 86.37 | 86.62 | 86.31 | 86.45 | 3,850,881 | +0.05(+0.06%) |
Jan 21, 2016 | 86.66 | 86.80 | 86.32 | 86.40 | 5,159,079 | -0.25(-0.29%) |
Jan 20, 2016 | 86.68 | 86.76 | 86.43 | 86.65 | 8,110,087 | +0.13(+0.15%) |
Jan 19, 2016 | 86.83 | 86.89 | 86.51 | 86.52 | 4,431,842 | -0.39(-0.45%) |
Jan 15, 2016 | 87.06 | 86.91 | 86.91 | 86.91 | 7,850,855 | -0.13(-0.15%) |
Jan 14, 2016 | 87.49 | 87.51 | 87.01 | 87.04 | 6,218,974 | -0.43(-0.50%) |
Jan 13, 2016 | 87.35 | 87.56 | 87.21 | 87.47 | 7,419,903 | +0.27(+0.31%) |
Jan 12, 2016 | 87.03 | 87.49 | 87.03 | 87.21 | 3,436,379 | +0.20(+0.23%) |
Jan 11, 2016 | 87.18 | 87.27 | 86.98 | 87.01 | 5,465,400 | -0.28(-0.32%) |
Jan 08, 2016 | 87.20 | 87.50 | 87.14 | 87.29 | 5,730,648 | +0.07(+0.08%) |
Jan 07, 2016 | 87.24 | 87.32 | 86.99 | 87.22 | 6,330,165 | +0.07(+0.08%) |
Jan 06, 2016 | 87.17 | 87.21 | 87.03 | 87.15 | 5,939,317 | +0.34(+0.39%) |
Jan 05, 2016 | 86.87 | 86.98 | 86.73 | 86.81 | 5,876,156 | +0.05(+0.05%) |
Jan 04, 2016 | 86.92 | 87.11 | 86.72 | 86.77 | 10,944,793 | -0.05(-0.05%) |
Dec 31, 2015 | 86.93 | 86.81 | 86.81 | 86.81 | 1,613,011 | +0.14(+0.17%) |
Dec 30, 2015 | 86.63 | 86.84 | 86.60 | 86.67 | 2,482,977 | +0.00(+0.00%) |
Dec 29, 2015 | 87.02 | 87.09 | 86.66 | 86.67 | 3,894,940 | -0.45(-0.52%) |
Dec 28, 2015 | 87.08 | 87.23 | 86.96 | 87.12 | 3,181,551 | -0.11(-0.12%) |
Dec 24, 2015 | 87.06 | 87.22 | 87.22 | 87.22 | 1,208,379 | +0.28(+0.33%) |
Dec 23, 2015 | 86.77 | 86.95 | 86.72 | 86.94 | 2,532,985 | +0.08(+0.09%) |
Dec 22, 2015 | 86.89 | 87.01 | 86.78 | 86.86 | 2,903,870 | -0.11(-0.13%) |
Dec 21, 2015 | 87.14 | 87.24 | 86.91 | 86.98 | 3,985,240 | +0.06(+0.07%) |
Dec 18, 2015 | 86.95 | 87.13 | 86.88 | 86.92 | 3,379,756 | +0.00(+0.00%) |
Dec 17, 2015 | 87.06 | 87.12 | 86.82 | 86.92 | 3,065,839 | +0.10(+0.11%) |
Dec 16, 2015 | 86.79 | 87.04 | 86.33 | 86.82 | 3,342,005 | -0.02(-0.02%) |
Dec 15, 2015 | 86.61 | 87.04 | 86.54 | 86.83 | 5,034,457 | +0.01(+0.01%) |
Dec 14, 2015 | 87.20 | 87.32 | 86.70 | 86.82 | 8,478,904 | -0.65(-0.74%) |
Dec 11, 2015 | 87.53 | 87.63 | 87.17 | 87.47 | 10,469,756 | +0.15(+0.17%) |
Dec 10, 2015 | 87.54 | 87.68 | 87.32 | 87.32 | 6,220,028 | -0.20(-0.23%) |
Dec 09, 2015 | 87.45 | 87.63 | 87.27 | 87.52 | 4,470,760 | -0.02(-0.03%) |
Dec 08, 2015 | 87.77 | 87.78 | 87.49 | 87.55 | 4,944,208 | -0.11(-0.13%) |
Dec 07, 2015 | 87.49 | 87.95 | 87.46 | 87.66 | 4,077,105 | +0.15(+0.17%) |
Dec 04, 2015 | 87.16 | 87.53 | 87.16 | 87.51 | 4,109,774 | +0.47(+0.54%) |
Dec 03, 2015 | 87.76 | 87.84 | 86.98 | 87.04 | 5,946,905 | -1.17(-1.33%) |
Dec 02, 2015 | 88.24 | 88.33 | 88.12 | 88.21 | 8,084,329 | -0.21(-0.24%) |
Dec 01, 2015 | 87.80 | 88.43 | 87.74 | 88.42 | 7,851,707 | +0.66(+0.75%) |
Nov 30, 2015 | 87.71 | 87.79 | 87.68 | 87.76 | 6,504,697 | +0.04(+0.04%) |
Nov 27, 2015 | 87.76 | 87.83 | 87.72 | 87.72 | 540,478 | +0.03(+0.03%) |
Nov 25, 2015 | 87.64 | 87.69 | 87.69 | 87.69 | 805,136 | +0.08(+0.10%) |
Nov 24, 2015 | 87.56 | 87.69 | 87.51 | 87.61 | 2,191,852 | +0.03(+0.03%) |
Nov 23, 2015 | 87.48 | 87.64 | 87.43 | 87.58 | 2,572,950 | +0.03(+0.03%) |
Nov 20, 2015 | 87.55 | 87.65 | 87.43 | 87.55 | 3,097,111 | -0.02(-0.02%) |
Nov 19, 2015 | 87.43 | 87.65 | 87.40 | 87.56 | 3,817,692 | +0.26(+0.29%) |
Nov 18, 2015 | 87.22 | 87.38 | 87.12 | 87.31 | 2,262,889 | +0.02(+0.03%) |
Nov 17, 2015 | 87.03 | 87.45 | 86.97 | 87.28 | 5,095,112 | +0.09(+0.10%) |
Nov 16, 2015 | 87.23 | 87.30 | 87.08 | 87.19 | 3,378,993 | +0.02(+0.02%) |
Nov 13, 2015 | 87.14 | 87.21 | 87.06 | 87.18 | 3,458,917 | +0.26(+0.30%) |
Nov 12, 2015 | 86.88 | 87.22 | 86.87 | 86.92 | 4,097,920 | -0.03(-0.03%) |
Nov 11, 2015 | 86.92 | 87.00 | 86.87 | 86.95 | 1,203,140 | -0.01(-0.01%) |
Nov 10, 2015 | 86.84 | 87.12 | 86.75 | 86.96 | 2,943,694 | +0.22(+0.25%) |
Nov 09, 2015 | 86.72 | 86.93 | 86.64 | 86.74 | 4,296,751 | -0.14(-0.17%) |
Nov 06, 2015 | 86.94 | 86.98 | 86.80 | 86.88 | 5,687,438 | -0.57(-0.65%) |
Nov 05, 2015 | 87.49 | 87.62 | 87.26 | 87.45 | 4,943,750 | +0.02(+0.03%) |
Nov 04, 2015 | 87.55 | 87.67 | 87.41 | 87.43 | 5,516,064 | -0.10(-0.11%) |
Nov 03, 2015 | 87.53 | 87.61 | 87.40 | 87.53 | 3,529,963 | +0.01(+0.01%) |