Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.19 | 78.84 | 77.12 | 78.81 | 2,373,789 | +1.97(+2.56%) |
Jan 28, 2016 | 78.94 | 79.95 | 75.74 | 76.84 | 3,182,287 | +1.64(+2.18%) |
Jan 27, 2016 | 76.10 | 76.30 | 74.75 | 75.20 | 2,077,576 | -0.85(-1.12%) |
Jan 26, 2016 | 76.46 | 76.63 | 74.00 | 76.05 | 1,530,143 | +0.60(+0.80%) |
Jan 25, 2016 | 75.41 | 76.29 | 75.22 | 75.45 | 2,446,590 | +0.02(+0.03%) |
Jan 22, 2016 | 74.77 | 75.95 | 73.28 | 75.43 | 1,876,545 | +2.67(+3.67%) |
Jan 21, 2016 | 74.56 | 74.85 | 72.44 | 72.76 | 2,744,176 | -1.79(-2.40%) |
Jan 20, 2016 | 74.44 | 75.02 | 71.64 | 74.55 | 3,990,662 | -1.37(-1.80%) |
Jan 19, 2016 | 77.04 | 77.55 | 75.29 | 75.92 | 2,039,090 | -0.03(-0.04%) |
Jan 15, 2016 | 75.13 | 75.95 | 75.95 | 75.95 | 2,037,100 | -1.68(-2.16%) |
Jan 14, 2016 | 76.94 | 77.99 | 75.40 | 77.63 | 1,512,584 | +0.68(+0.88%) |
Jan 13, 2016 | 79.29 | 80.49 | 76.89 | 76.95 | 2,410,389 | -1.80(-2.29%) |
Jan 12, 2016 | 77.52 | 79.48 | 76.73 | 78.75 | 2,678,774 | +1.76(+2.29%) |
Jan 11, 2016 | 77.21 | 77.82 | 76.25 | 76.99 | 1,146,369 | +0.28(+0.37%) |
Jan 08, 2016 | 77.72 | 78.40 | 76.59 | 76.71 | 1,442,457 | -0.80(-1.03%) |
Jan 07, 2016 | 76.38 | 78.21 | 76.22 | 77.51 | 1,676,850 | -0.27(-0.35%) |
Jan 06, 2016 | 77.74 | 78.78 | 76.93 | 77.78 | 1,920,283 | -1.30(-1.64%) |
Jan 05, 2016 | 80.06 | 80.53 | 78.51 | 79.08 | 1,931,454 | -0.40(-0.50%) |
Jan 04, 2016 | 78.91 | 79.96 | 78.48 | 79.48 | 3,022,835 | -1.90(-2.33%) |
Dec 31, 2015 | 82.17 | 81.38 | 81.38 | 81.38 | 820,900 | -0.98(-1.19%) |
Dec 30, 2015 | 83.75 | 83.99 | 82.25 | 82.36 | 872,618 | -1.30(-1.55%) |
Dec 29, 2015 | 83.28 | 84.14 | 83.07 | 83.66 | 1,003,708 | +1.12(+1.36%) |
Dec 28, 2015 | 81.98 | 82.83 | 81.98 | 82.54 | 729,459 | -0.06(-0.07%) |
Dec 24, 2015 | 82.56 | 82.60 | 82.60 | 82.60 | 232,300 | +0.25(+0.30%) |
Dec 23, 2015 | 83.37 | 83.39 | 82.06 | 82.35 | 711,325 | -0.31(-0.38%) |
Dec 22, 2015 | 82.23 | 82.81 | 81.79 | 82.66 | 1,063,434 | +0.95(+1.16%) |
Dec 21, 2015 | 81.61 | 81.73 | 80.97 | 81.71 | 1,005,673 | +1.09(+1.35%) |
Dec 18, 2015 | 82.50 | 83.32 | 80.54 | 80.62 | 2,924,070 | -2.06(-2.49%) |
Dec 17, 2015 | 86.87 | 86.89 | 82.40 | 82.68 | 2,531,807 | -3.83(-4.43%) |
Dec 16, 2015 | 87.36 | 87.36 | 85.42 | 86.51 | 1,578,206 | -0.46(-0.53%) |
Dec 15, 2015 | 85.35 | 87.51 | 85.25 | 86.97 | 2,247,476 | +1.73(+2.03%) |
Dec 14, 2015 | 83.61 | 85.29 | 83.53 | 85.24 | 1,609,656 | +0.93(+1.10%) |
Dec 11, 2015 | 83.83 | 85.02 | 83.83 | 84.31 | 1,022,073 | -0.49(-0.58%) |
Dec 10, 2015 | 85.38 | 85.51 | 84.47 | 84.80 | 1,499,016 | -0.49(-0.57%) |
Dec 09, 2015 | 86.53 | 86.59 | 85.01 | 85.29 | 1,171,168 | -1.34(-1.55%) |
Dec 08, 2015 | 85.75 | 87.03 | 85.22 | 86.63 | 1,182,728 | +0.18(+0.21%) |
Dec 07, 2015 | 86.25 | 87.47 | 85.92 | 86.45 | 720,427 | -0.45(-0.52%) |
Dec 04, 2015 | 84.52 | 87.27 | 84.30 | 86.91 | 944,199 | +2.20(+2.60%) |
Dec 03, 2015 | 86.43 | 87.27 | 84.15 | 84.70 | 1,759,508 | -2.23(-2.57%) |
Dec 02, 2015 | 85.66 | 87.98 | 85.21 | 86.93 | 1,642,573 | +0.43(+0.50%) |
Dec 01, 2015 | 86.83 | 87.46 | 85.66 | 86.50 | 2,028,943 | -0.79(-0.91%) |
Nov 30, 2015 | 85.81 | 87.30 | 85.50 | 87.29 | 7,990,897 | +0.87(+1.01%) |
Nov 27, 2015 | 85.57 | 86.89 | 85.57 | 86.42 | 1,131,332 | +0.56(+0.65%) |
Nov 25, 2015 | 84.62 | 85.86 | 85.86 | 85.86 | 1,628,700 | +1.55(+1.84%) |
Nov 24, 2015 | 83.75 | 84.47 | 83.38 | 84.31 | 1,113,362 | -0.09(-0.11%) |
Nov 23, 2015 | 84.05 | 84.60 | 83.49 | 84.40 | 1,286,915 | -0.05(-0.06%) |
Nov 20, 2015 | 84.05 | 85.11 | 83.45 | 84.45 | 1,309,629 | +0.85(+1.02%) |
Nov 19, 2015 | 81.05 | 83.84 | 80.91 | 83.60 | 1,631,083 | +2.17(+2.66%) |
Nov 18, 2015 | 82.25 | 82.68 | 80.56 | 81.43 | 1,855,147 | -1.16(-1.40%) |
Nov 17, 2015 | 81.86 | 83.25 | 81.58 | 82.59 | 1,033,106 | +1.16(+1.42%) |
Nov 16, 2015 | 81.00 | 81.64 | 80.31 | 81.43 | 1,092,163 | +0.60(+0.74%) |
Nov 13, 2015 | 81.90 | 82.67 | 80.75 | 80.83 | 1,052,251 | -1.51(-1.83%) |
Nov 12, 2015 | 81.93 | 83.25 | 81.41 | 82.34 | 970,834 | +0.23(+0.28%) |
Nov 11, 2015 | 83.10 | 83.23 | 81.93 | 82.11 | 732,888 | -0.42(-0.51%) |
Nov 10, 2015 | 81.71 | 82.75 | 81.71 | 82.53 | 1,147,408 | +0.77(+0.94%) |
Nov 09, 2015 | 82.84 | 83.20 | 80.68 | 81.76 | 1,344,125 | -1.91(-2.28%) |
Nov 06, 2015 | 81.93 | 83.79 | 81.22 | 83.67 | 1,877,757 | +1.87(+2.29%) |
Nov 05, 2015 | 83.39 | 83.40 | 81.49 | 81.80 | 1,808,260 | -2.00(-2.39%) |
Nov 04, 2015 | 84.59 | 84.98 | 83.65 | 83.80 | 1,085,666 | -0.59(-0.70%) |
Nov 03, 2015 | 84.10 | 84.74 | 83.61 | 84.39 | 1,139,335 | +0.02(+0.02%) |