Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.77 | 74.37 | 72.48 | 74.23 | 600,431 | +1.58(+2.17%) |
Jan 28, 2016 | 75.42 | 76.34 | 71.95 | 72.65 | 954,023 | -2.50(-3.33%) |
Jan 27, 2016 | 77.00 | 77.59 | 75.02 | 75.15 | 593,724 | -1.87(-2.43%) |
Jan 26, 2016 | 75.80 | 77.25 | 74.73 | 77.02 | 576,809 | +1.28(+1.69%) |
Jan 25, 2016 | 75.34 | 77.17 | 74.64 | 75.74 | 585,595 | +0.29(+0.38%) |
Jan 22, 2016 | 74.81 | 75.50 | 73.67 | 75.45 | 866,947 | +1.57(+2.13%) |
Jan 21, 2016 | 75.26 | 75.85 | 73.30 | 73.88 | 598,760 | -1.02(-1.36%) |
Jan 20, 2016 | 74.67 | 75.99 | 71.96 | 74.90 | 631,935 | -0.90(-1.19%) |
Jan 19, 2016 | 75.14 | 77.01 | 74.49 | 75.80 | 774,294 | +1.27(+1.70%) |
Jan 15, 2016 | 73.70 | 74.53 | 74.53 | 74.53 | 1,991,100 | -1.05(-1.39%) |
Jan 14, 2016 | 74.48 | 76.87 | 73.38 | 75.58 | 1,052,642 | +1.24(+1.67%) |
Jan 13, 2016 | 77.11 | 77.59 | 73.78 | 74.34 | 629,164 | -2.31(-3.01%) |
Jan 12, 2016 | 76.43 | 78.14 | 75.19 | 76.65 | 597,742 | +0.75(+0.99%) |
Jan 11, 2016 | 79.55 | 79.96 | 74.60 | 75.90 | 870,213 | -3.05(-3.86%) |
Jan 08, 2016 | 79.85 | 80.62 | 78.47 | 78.95 | 844,070 | +0.43(+0.55%) |
Jan 07, 2016 | 78.53 | 80.84 | 77.38 | 78.52 | 1,228,027 | +2.13(+2.79%) |
Jan 06, 2016 | 76.93 | 77.53 | 75.69 | 76.39 | 1,365,917 | -1.61(-2.06%) |
Jan 05, 2016 | 78.25 | 79.48 | 77.65 | 78.00 | 475,525 | -0.25(-0.32%) |
Jan 04, 2016 | 79.27 | 79.38 | 77.25 | 78.25 | 639,894 | -2.14(-2.66%) |
Dec 31, 2015 | 80.21 | 80.39 | 80.39 | 80.39 | 282,400 | -0.15(-0.19%) |
Dec 30, 2015 | 80.28 | 81.61 | 80.05 | 80.54 | 259,054 | +0.04(+0.05%) |
Dec 29, 2015 | 80.34 | 80.83 | 79.82 | 80.50 | 455,356 | +0.80(+1.00%) |
Dec 28, 2015 | 79.87 | 79.97 | 79.05 | 79.70 | 508,359 | -0.38(-0.47%) |
Dec 24, 2015 | 79.55 | 80.08 | 80.08 | 80.08 | 148,900 | +0.55(+0.69%) |
Dec 23, 2015 | 79.76 | 80.24 | 78.88 | 79.53 | 277,195 | +0.17(+0.21%) |
Dec 22, 2015 | 79.00 | 79.64 | 77.65 | 79.36 | 219,414 | +0.71(+0.90%) |
Dec 21, 2015 | 78.62 | 78.96 | 77.34 | 78.65 | 584,109 | +0.83(+1.07%) |
Dec 18, 2015 | 79.10 | 79.41 | 77.80 | 77.82 | 532,105 | -1.56(-1.97%) |
Dec 17, 2015 | 79.59 | 80.33 | 78.97 | 79.38 | 327,930 | -0.17(-0.21%) |
Dec 16, 2015 | 79.00 | 79.80 | 78.48 | 79.55 | 507,099 | +0.95(+1.21%) |
Dec 15, 2015 | 77.25 | 78.98 | 76.82 | 78.60 | 542,320 | +2.25(+2.95%) |
Dec 14, 2015 | 76.36 | 78.11 | 75.06 | 76.35 | 561,274 | -0.05(-0.07%) |
Dec 11, 2015 | 75.15 | 76.92 | 74.92 | 76.40 | 496,210 | +0.84(+1.11%) |
Dec 10, 2015 | 74.66 | 76.19 | 74.03 | 75.56 | 342,185 | +1.13(+1.52%) |
Dec 09, 2015 | 75.32 | 76.01 | 74.15 | 74.43 | 200,589 | -1.24(-1.64%) |
Dec 08, 2015 | 75.04 | 76.17 | 74.50 | 75.67 | 315,835 | +0.11(+0.15%) |
Dec 07, 2015 | 76.57 | 77.07 | 75.09 | 75.56 | 269,623 | -1.27(-1.65%) |
Dec 04, 2015 | 75.03 | 77.55 | 75.03 | 76.83 | 222,931 | +1.92(+2.56%) |
Dec 03, 2015 | 76.78 | 77.17 | 74.52 | 74.91 | 273,892 | -1.54(-2.01%) |
Dec 02, 2015 | 78.14 | 78.49 | 76.18 | 76.45 | 323,227 | -1.76(-2.25%) |
Dec 01, 2015 | 76.88 | 78.33 | 76.48 | 78.21 | 234,473 | +1.64(+2.14%) |
Nov 30, 2015 | 78.25 | 78.44 | 76.49 | 76.57 | 363,646 | -1.47(-1.88%) |
Nov 27, 2015 | 77.19 | 78.16 | 77.12 | 78.04 | 161,545 | +0.81(+1.05%) |
Nov 25, 2015 | 76.40 | 77.23 | 77.23 | 77.23 | 162,200 | +0.73(+0.95%) |
Nov 24, 2015 | 75.69 | 76.79 | 75.27 | 76.50 | 237,668 | +0.16(+0.21%) |
Nov 23, 2015 | 75.25 | 76.49 | 75.25 | 76.34 | 406,356 | +1.18(+1.57%) |
Nov 20, 2015 | 75.25 | 76.07 | 74.37 | 75.16 | 483,109 | +0.33(+0.44%) |
Nov 19, 2015 | 74.15 | 75.09 | 73.83 | 74.83 | 345,374 | +0.68(+0.92%) |
Nov 18, 2015 | 72.94 | 74.38 | 72.36 | 74.15 | 376,573 | +1.43(+1.97%) |
Nov 17, 2015 | 71.74 | 73.51 | 70.92 | 72.72 | 356,668 | +1.02(+1.42%) |
Nov 16, 2015 | 70.89 | 71.84 | 70.11 | 71.70 | 290,016 | +0.68(+0.96%) |
Nov 13, 2015 | 71.08 | 72.24 | 69.77 | 71.02 | 219,014 | -0.07(-0.10%) |
Nov 12, 2015 | 72.70 | 72.70 | 71.00 | 71.09 | 188,175 | -1.87(-2.56%) |
Nov 11, 2015 | 74.32 | 74.32 | 72.67 | 72.96 | 325,588 | -1.09(-1.47%) |
Nov 10, 2015 | 72.84 | 74.13 | 72.80 | 74.05 | 291,734 | +1.05(+1.44%) |
Nov 09, 2015 | 73.80 | 73.98 | 72.13 | 73.00 | 473,937 | -1.01(-1.36%) |
Nov 06, 2015 | 72.42 | 74.22 | 70.70 | 74.01 | 612,103 | +1.59(+2.20%) |
Nov 05, 2015 | 71.63 | 73.00 | 70.96 | 72.42 | 573,680 | +0.95(+1.33%) |
Nov 04, 2015 | 70.30 | 73.23 | 69.99 | 71.47 | 1,516,786 | +2.95(+4.31%) |
Nov 03, 2015 | 68.57 | 69.11 | 67.23 | 68.52 | 484,808 | -0.37(-0.54%) |