Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.58 | 71.04 | 67.35 | 70.96 | 6,540,883 | +3.14(+4.63%) |
Jan 28, 2016 | 70.03 | 70.12 | 65.43 | 67.81 | 7,029,059 | -2.68(-3.80%) |
Jan 27, 2016 | 73.79 | 74.25 | 69.84 | 70.49 | 2,695,468 | -2.68(-3.67%) |
Jan 26, 2016 | 72.46 | 73.50 | 71.17 | 73.17 | 2,135,891 | +1.00(+1.38%) |
Jan 25, 2016 | 74.32 | 74.74 | 71.90 | 72.18 | 2,440,927 | -2.07(-2.79%) |
Jan 22, 2016 | 76.40 | 76.48 | 73.99 | 74.25 | 3,159,822 | +0.24(+0.33%) |
Jan 21, 2016 | 72.21 | 74.82 | 71.71 | 74.00 | 4,521,673 | +2.63(+3.69%) |
Jan 20, 2016 | 69.48 | 72.52 | 65.97 | 71.37 | 7,153,579 | +1.18(+1.68%) |
Jan 19, 2016 | 73.47 | 73.94 | 69.34 | 70.20 | 5,667,882 | -1.59(-2.22%) |
Jan 15, 2016 | 73.47 | 71.79 | 71.79 | 71.79 | 4,808,508 | -4.31(-5.67%) |
Jan 14, 2016 | 76.94 | 77.04 | 74.02 | 76.10 | 5,128,010 | -0.99(-1.28%) |
Jan 13, 2016 | 81.42 | 81.86 | 76.97 | 77.09 | 4,155,424 | -4.31(-5.30%) |
Jan 12, 2016 | 81.81 | 82.81 | 80.50 | 81.40 | 2,332,431 | +0.36(+0.45%) |
Jan 11, 2016 | 80.13 | 81.85 | 79.56 | 81.03 | 2,617,022 | +1.58(+1.98%) |
Jan 08, 2016 | 80.93 | 81.85 | 79.15 | 79.46 | 2,696,130 | -0.56(-0.70%) |
Jan 07, 2016 | 80.67 | 82.04 | 79.87 | 80.02 | 3,089,109 | -2.49(-3.02%) |
Jan 06, 2016 | 81.57 | 83.80 | 80.78 | 82.52 | 3,297,814 | -1.06(-1.27%) |
Jan 05, 2016 | 83.45 | 84.57 | 83.37 | 83.58 | 2,539,041 | -1.39(-1.63%) |
Jan 04, 2016 | 86.23 | 86.41 | 83.71 | 84.97 | 3,618,110 | -2.66(-3.03%) |
Dec 31, 2015 | 88.66 | 87.62 | 87.62 | 87.62 | 1,176,080 | -1.32(-1.48%) |
Dec 30, 2015 | 88.80 | 89.52 | 88.36 | 88.94 | 1,362,109 | +0.09(+0.10%) |
Dec 29, 2015 | 87.16 | 89.15 | 87.06 | 88.85 | 1,356,076 | +2.00(+2.30%) |
Dec 28, 2015 | 86.28 | 87.18 | 86.26 | 86.85 | 1,310,542 | +0.35(+0.40%) |
Dec 24, 2015 | 86.51 | 86.51 | 86.51 | 86.51 | 796,412 | -0.01(-0.01%) |
Dec 23, 2015 | 85.71 | 87.43 | 85.28 | 86.52 | 1,418,806 | +1.10(+1.29%) |
Dec 22, 2015 | 85.75 | 86.71 | 84.96 | 85.42 | 2,347,501 | -0.35(-0.40%) |
Dec 21, 2015 | 83.67 | 86.49 | 83.58 | 85.76 | 3,078,332 | +2.74(+3.30%) |
Dec 18, 2015 | 82.43 | 84.24 | 82.17 | 83.03 | 3,749,774 | +1.69(+2.08%) |
Dec 17, 2015 | 82.74 | 83.83 | 81.21 | 81.34 | 2,640,362 | +0.41(+0.51%) |
Dec 16, 2015 | 78.83 | 81.04 | 78.35 | 80.93 | 2,037,016 | +2.37(+3.02%) |
Dec 15, 2015 | 77.69 | 78.64 | 77.19 | 78.55 | 2,033,873 | +1.68(+2.19%) |
Dec 14, 2015 | 76.73 | 77.87 | 75.84 | 76.87 | 2,174,372 | +0.30(+0.39%) |
Dec 11, 2015 | 77.21 | 78.67 | 76.44 | 76.57 | 3,430,717 | -1.93(-2.46%) |
Dec 10, 2015 | 77.57 | 78.97 | 77.19 | 78.50 | 1,669,946 | +1.15(+1.49%) |
Dec 09, 2015 | 77.23 | 78.84 | 76.74 | 77.35 | 2,023,522 | -0.48(-0.62%) |
Dec 08, 2015 | 76.66 | 78.35 | 76.66 | 77.84 | 1,867,048 | -0.18(-0.23%) |
Dec 07, 2015 | 78.85 | 79.25 | 77.54 | 78.02 | 1,909,728 | -0.52(-0.66%) |
Dec 04, 2015 | 76.71 | 78.69 | 76.64 | 78.54 | 2,151,733 | +2.31(+3.03%) |
Dec 03, 2015 | 78.81 | 79.69 | 75.42 | 76.23 | 2,589,892 | -2.71(-3.43%) |
Dec 02, 2015 | 78.74 | 79.66 | 78.32 | 78.94 | 2,402,643 | +0.31(+0.39%) |
Dec 01, 2015 | 77.68 | 78.64 | 76.85 | 78.63 | 2,699,869 | +1.47(+1.91%) |
Nov 30, 2015 | 76.94 | 77.51 | 76.35 | 77.15 | 1,943,192 | +0.09(+0.12%) |
Nov 27, 2015 | 77.68 | 77.77 | 76.53 | 77.06 | 826,742 | -0.13(-0.17%) |
Nov 25, 2015 | 76.73 | 77.19 | 77.19 | 77.19 | 1,684,565 | +0.53(+0.70%) |
Nov 24, 2015 | 77.27 | 78.05 | 76.13 | 76.66 | 3,975,681 | -2.42(-3.07%) |
Nov 23, 2015 | 78.37 | 79.54 | 78.31 | 79.09 | 2,111,503 | +0.76(+0.97%) |
Nov 20, 2015 | 78.69 | 79.12 | 78.12 | 78.33 | 2,416,299 | -0.27(-0.35%) |
Nov 19, 2015 | 78.91 | 79.17 | 78.14 | 78.60 | 2,039,598 | +0.15(+0.19%) |
Nov 18, 2015 | 78.37 | 79.00 | 77.78 | 78.45 | 2,673,664 | +0.29(+0.37%) |
Nov 17, 2015 | 79.16 | 79.80 | 77.89 | 78.16 | 2,628,511 | -0.45(-0.57%) |
Nov 16, 2015 | 78.93 | 78.96 | 77.14 | 78.61 | 3,360,892 | -0.95(-1.19%) |
Nov 13, 2015 | 80.96 | 81.31 | 79.17 | 79.56 | 2,292,703 | -1.85(-2.27%) |
Nov 12, 2015 | 81.54 | 82.14 | 81.00 | 81.41 | 1,753,721 | -0.36(-0.44%) |
Nov 11, 2015 | 82.63 | 82.78 | 81.73 | 81.77 | 855,652 | -0.50(-0.61%) |
Nov 10, 2015 | 81.18 | 82.38 | 81.08 | 82.27 | 1,313,995 | +0.82(+1.00%) |
Nov 09, 2015 | 82.73 | 82.73 | 80.68 | 81.45 | 1,571,081 | -1.37(-1.65%) |
Nov 06, 2015 | 82.59 | 83.25 | 82.24 | 82.82 | 2,243,109 | +0.14(+0.17%) |
Nov 05, 2015 | 81.45 | 82.97 | 81.39 | 82.68 | 2,307,604 | +1.07(+1.32%) |
Nov 04, 2015 | 80.55 | 81.85 | 79.99 | 81.60 | 2,176,086 | +1.07(+1.33%) |
Nov 03, 2015 | 81.22 | 81.32 | 79.56 | 80.53 | 2,314,756 | -1.42(-1.74%) |