Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.03 | 82.50 | 80.83 | 82.25 | 19,826,198 | +1.71(+2.12%) |
Jan 28, 2016 | 80.73 | 81.15 | 80.21 | 80.55 | 16,238,410 | +0.09(+0.11%) |
Jan 27, 2016 | 79.14 | 81.42 | 79.14 | 80.46 | 24,535,928 | +0.77(+0.97%) |
Jan 26, 2016 | 76.60 | 79.81 | 76.58 | 79.69 | 21,923,072 | +3.76(+4.96%) |
Jan 25, 2016 | 76.17 | 76.94 | 75.64 | 75.92 | 11,871,963 | -0.28(-0.36%) |
Jan 22, 2016 | 76.41 | 76.46 | 75.57 | 76.20 | 10,640,229 | +0.64(+0.84%) |
Jan 21, 2016 | 75.43 | 76.11 | 74.25 | 75.56 | 14,303,432 | +0.15(+0.20%) |
Jan 20, 2016 | 75.69 | 76.61 | 74.45 | 75.41 | 16,106,551 | -1.38(-1.79%) |
Jan 19, 2016 | 77.13 | 77.50 | 76.32 | 76.79 | 15,817,620 | +0.39(+0.52%) |
Jan 15, 2016 | 75.90 | 76.39 | 76.39 | 76.39 | 16,077,505 | -1.49(-1.91%) |
Jan 14, 2016 | 76.47 | 78.34 | 76.39 | 77.88 | 12,901,169 | +1.47(+1.93%) |
Jan 13, 2016 | 77.57 | 77.95 | 76.27 | 76.41 | 10,523,450 | -0.96(-1.24%) |
Jan 12, 2016 | 77.17 | 77.68 | 76.58 | 77.37 | 8,562,995 | +0.53(+0.69%) |
Jan 11, 2016 | 77.37 | 77.68 | 75.67 | 76.84 | 10,349,952 | -0.46(-0.60%) |
Jan 08, 2016 | 78.66 | 78.71 | 77.06 | 77.31 | 12,401,032 | -0.83(-1.07%) |
Jan 07, 2016 | 78.21 | 78.83 | 77.88 | 78.14 | 11,976,277 | -0.92(-1.17%) |
Jan 06, 2016 | 78.62 | 79.52 | 78.44 | 79.06 | 9,818,890 | -0.40(-0.51%) |
Jan 05, 2016 | 79.21 | 79.89 | 79.21 | 79.47 | 8,211,597 | +0.33(+0.42%) |
Jan 04, 2016 | 80.10 | 80.18 | 78.32 | 79.14 | 16,153,493 | -1.76(-2.18%) |
Dec 31, 2015 | 81.41 | 80.90 | 80.90 | 80.90 | 5,831,336 | -0.83(-1.02%) |
Dec 30, 2015 | 81.99 | 82.18 | 81.54 | 81.73 | 4,885,416 | -0.20(-0.24%) |
Dec 29, 2015 | 81.39 | 82.05 | 81.39 | 81.93 | 5,370,900 | +0.64(+0.78%) |
Dec 28, 2015 | 81.26 | 81.49 | 81.06 | 81.29 | 5,158,834 | -0.39(-0.48%) |
Dec 24, 2015 | 81.21 | 81.69 | 81.69 | 81.69 | 3,233,099 | +0.18(+0.22%) |
Dec 23, 2015 | 81.21 | 81.65 | 80.92 | 81.51 | 7,023,571 | +0.61(+0.76%) |
Dec 22, 2015 | 80.26 | 81.03 | 79.66 | 80.89 | 7,086,817 | +0.89(+1.11%) |
Dec 21, 2015 | 80.60 | 81.06 | 79.43 | 80.00 | 10,566,567 | -0.29(-0.36%) |
Dec 18, 2015 | 81.18 | 81.18 | 80.29 | 80.29 | 19,002,728 | -1.33(-1.63%) |
Dec 17, 2015 | 82.82 | 82.90 | 81.62 | 81.62 | 11,098,194 | -1.27(-1.53%) |
Dec 16, 2015 | 82.41 | 83.08 | 81.53 | 82.89 | 10,383,306 | +0.88(+1.08%) |
Dec 15, 2015 | 80.84 | 82.45 | 80.84 | 82.01 | 11,786,984 | +1.56(+1.94%) |
Dec 14, 2015 | 80.05 | 80.51 | 79.37 | 80.45 | 13,510,609 | +0.37(+0.46%) |
Dec 11, 2015 | 80.62 | 80.62 | 79.88 | 80.08 | 9,899,466 | -0.76(-0.94%) |
Dec 10, 2015 | 80.57 | 81.39 | 80.17 | 80.84 | 8,223,670 | +0.39(+0.48%) |
Dec 09, 2015 | 80.44 | 81.39 | 80.07 | 80.45 | 10,090,509 | -0.21(-0.26%) |
Dec 08, 2015 | 81.10 | 81.31 | 80.26 | 80.66 | 10,164,452 | -0.71(-0.87%) |
Dec 07, 2015 | 80.81 | 81.51 | 80.80 | 81.37 | 9,221,896 | +0.29(+0.36%) |
Dec 04, 2015 | 79.86 | 81.12 | 79.77 | 81.08 | 9,961,480 | +1.70(+2.14%) |
Dec 03, 2015 | 80.55 | 80.62 | 79.00 | 79.38 | 15,247,781 | -0.99(-1.23%) |
Dec 02, 2015 | 80.73 | 81.06 | 80.32 | 80.37 | 8,410,020 | -0.24(-0.30%) |
Dec 01, 2015 | 80.12 | 80.72 | 79.64 | 80.62 | 9,581,323 | +0.88(+1.11%) |
Nov 30, 2015 | 80.71 | 80.71 | 79.73 | 79.73 | 11,394,956 | -0.89(-1.10%) |
Nov 27, 2015 | 80.55 | 80.82 | 80.17 | 80.62 | 2,988,650 | +0.32(+0.40%) |
Nov 25, 2015 | 80.47 | 80.30 | 80.30 | 80.30 | 6,857,528 | -0.06(-0.08%) |
Nov 24, 2015 | 80.18 | 80.95 | 80.18 | 80.36 | 9,513,259 | -0.57(-0.71%) |
Nov 23, 2015 | 80.64 | 81.12 | 80.48 | 80.94 | 8,545,696 | +0.23(+0.28%) |
Nov 20, 2015 | 80.72 | 80.96 | 80.49 | 80.71 | 9,740,713 | +0.58(+0.73%) |
Nov 19, 2015 | 80.26 | 80.28 | 79.79 | 80.13 | 6,602,081 | -0.14(-0.18%) |
Nov 18, 2015 | 79.38 | 80.37 | 79.21 | 80.27 | 9,125,885 | +0.91(+1.15%) |
Nov 17, 2015 | 79.23 | 79.52 | 78.87 | 79.35 | 6,553,934 | +0.22(+0.28%) |
Nov 16, 2015 | 78.48 | 79.19 | 78.21 | 79.13 | 7,360,242 | +1.05(+1.34%) |
Nov 13, 2015 | 78.21 | 78.91 | 77.98 | 78.09 | 10,894,652 | -0.30(-0.39%) |
Nov 12, 2015 | 79.07 | 79.44 | 78.35 | 78.39 | 8,849,503 | -1.24(-1.56%) |
Nov 11, 2015 | 79.57 | 80.02 | 79.35 | 79.64 | 8,038,726 | +0.32(+0.40%) |
Nov 10, 2015 | 78.96 | 79.56 | 78.71 | 79.31 | 6,540,988 | +0.48(+0.60%) |
Nov 09, 2015 | 79.27 | 79.42 | 78.61 | 78.84 | 8,470,873 | -0.84(-1.06%) |
Nov 06, 2015 | 79.41 | 79.68 | 78.85 | 79.68 | 7,957,327 | -0.32(-0.40%) |
Nov 05, 2015 | 79.94 | 80.13 | 79.29 | 80.00 | 8,372,326 | +0.30(+0.38%) |
Nov 04, 2015 | 79.67 | 80.05 | 79.50 | 79.70 | 7,152,998 | -0.02(-0.02%) |
Nov 03, 2015 | 79.62 | 79.97 | 79.05 | 79.71 | 7,967,421 | -0.16(-0.21%) |