Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.05 | 82.51 | 80.84 | 82.27 | 19,823,066 | +1.71(+2.12%) |
Jan 28, 2016 | 80.74 | 81.16 | 80.23 | 80.56 | 16,235,844 | +0.09(+0.11%) |
Jan 27, 2016 | 79.16 | 81.43 | 79.16 | 80.47 | 24,532,050 | +0.77(+0.97%) |
Jan 26, 2016 | 76.61 | 79.83 | 76.59 | 79.70 | 21,919,608 | +3.77(+4.96%) |
Jan 25, 2016 | 76.19 | 76.95 | 75.65 | 75.93 | 11,870,087 | -0.28(-0.36%) |
Jan 22, 2016 | 76.42 | 76.47 | 75.58 | 76.21 | 10,638,548 | +0.64(+0.84%) |
Jan 21, 2016 | 75.44 | 76.12 | 74.26 | 75.57 | 14,301,172 | +0.15(+0.20%) |
Jan 20, 2016 | 75.71 | 76.63 | 74.46 | 75.42 | 16,104,007 | -1.38(-1.79%) |
Jan 19, 2016 | 77.14 | 77.52 | 76.33 | 76.80 | 15,815,121 | +0.39(+0.52%) |
Jan 15, 2016 | 75.91 | 76.41 | 76.41 | 76.41 | 16,074,965 | -1.49(-1.91%) |
Jan 14, 2016 | 76.49 | 78.35 | 76.41 | 77.90 | 12,899,130 | +1.47(+1.93%) |
Jan 13, 2016 | 77.58 | 77.97 | 76.28 | 76.42 | 10,521,787 | -0.96(-1.24%) |
Jan 12, 2016 | 77.19 | 77.69 | 76.60 | 77.38 | 8,561,642 | +0.53(+0.69%) |
Jan 11, 2016 | 77.38 | 77.69 | 75.68 | 76.86 | 10,348,317 | -0.46(-0.60%) |
Jan 08, 2016 | 78.68 | 78.72 | 77.08 | 77.32 | 12,399,073 | -0.83(-1.07%) |
Jan 07, 2016 | 78.23 | 78.84 | 77.89 | 78.16 | 11,974,385 | -0.92(-1.17%) |
Jan 06, 2016 | 78.63 | 79.53 | 78.45 | 79.08 | 9,817,338 | -0.40(-0.51%) |
Jan 05, 2016 | 79.23 | 79.90 | 79.22 | 79.48 | 8,210,300 | +0.33(+0.42%) |
Jan 04, 2016 | 80.12 | 80.20 | 78.34 | 79.15 | 16,150,941 | -1.76(-2.18%) |
Dec 31, 2015 | 81.42 | 80.91 | 80.91 | 80.91 | 5,830,415 | -0.84(-1.02%) |
Dec 30, 2015 | 82.01 | 82.19 | 81.55 | 81.75 | 4,884,644 | -0.20(-0.24%) |
Dec 29, 2015 | 81.40 | 82.07 | 81.40 | 81.94 | 5,370,051 | +0.64(+0.78%) |
Dec 28, 2015 | 81.27 | 81.50 | 81.07 | 81.31 | 5,158,019 | -0.39(-0.48%) |
Dec 24, 2015 | 81.23 | 81.70 | 81.70 | 81.70 | 3,232,588 | +0.18(+0.22%) |
Dec 23, 2015 | 81.22 | 81.66 | 80.93 | 81.52 | 7,022,461 | +0.61(+0.76%) |
Dec 22, 2015 | 80.27 | 81.04 | 79.68 | 80.90 | 7,085,697 | +0.89(+1.11%) |
Dec 21, 2015 | 80.61 | 81.07 | 79.44 | 80.01 | 10,564,898 | -0.29(-0.36%) |
Dec 18, 2015 | 81.20 | 81.20 | 80.31 | 80.31 | 18,999,726 | -1.33(-1.63%) |
Dec 17, 2015 | 82.83 | 82.91 | 81.63 | 81.64 | 11,096,441 | -1.27(-1.53%) |
Dec 16, 2015 | 82.42 | 83.09 | 81.54 | 82.91 | 10,381,666 | +0.88(+1.08%) |
Dec 15, 2015 | 80.86 | 82.46 | 80.86 | 82.02 | 11,785,122 | +1.56(+1.94%) |
Dec 14, 2015 | 80.07 | 80.52 | 79.38 | 80.46 | 13,508,474 | +0.37(+0.46%) |
Dec 11, 2015 | 80.64 | 80.64 | 79.90 | 80.09 | 9,897,902 | -0.76(-0.94%) |
Dec 10, 2015 | 80.58 | 81.40 | 80.19 | 80.85 | 8,222,371 | +0.39(+0.48%) |
Dec 09, 2015 | 80.46 | 81.40 | 80.09 | 80.46 | 10,088,915 | -0.21(-0.26%) |
Dec 08, 2015 | 81.12 | 81.32 | 80.27 | 80.68 | 10,162,846 | -0.71(-0.87%) |
Dec 07, 2015 | 80.83 | 81.52 | 80.82 | 81.38 | 9,220,439 | +0.29(+0.36%) |
Dec 04, 2015 | 79.87 | 81.13 | 79.78 | 81.09 | 9,959,906 | +1.70(+2.14%) |
Dec 03, 2015 | 80.56 | 80.64 | 79.01 | 79.39 | 15,245,372 | -0.99(-1.23%) |
Dec 02, 2015 | 80.74 | 81.08 | 80.34 | 80.38 | 8,408,691 | -0.24(-0.30%) |
Dec 01, 2015 | 80.13 | 80.73 | 79.65 | 80.63 | 9,579,809 | +0.88(+1.11%) |
Nov 30, 2015 | 80.72 | 80.72 | 79.75 | 79.75 | 11,393,155 | -0.89(-1.10%) |
Nov 27, 2015 | 80.57 | 80.83 | 80.18 | 80.64 | 2,988,178 | +0.32(+0.40%) |
Nov 25, 2015 | 80.48 | 80.31 | 80.31 | 80.31 | 6,856,444 | -0.06(-0.08%) |
Nov 24, 2015 | 80.20 | 80.97 | 80.20 | 80.38 | 9,511,756 | -0.58(-0.71%) |
Nov 23, 2015 | 80.65 | 81.13 | 80.49 | 80.95 | 8,544,346 | +0.23(+0.28%) |
Nov 20, 2015 | 80.73 | 80.98 | 80.50 | 80.72 | 9,739,174 | +0.58(+0.73%) |
Nov 19, 2015 | 80.27 | 80.29 | 79.80 | 80.14 | 6,601,037 | -0.14(-0.18%) |
Nov 18, 2015 | 79.39 | 80.38 | 79.22 | 80.28 | 9,124,441 | +0.91(+1.15%) |
Nov 17, 2015 | 79.24 | 79.53 | 78.88 | 79.37 | 6,552,897 | +0.22(+0.28%) |
Nov 16, 2015 | 78.49 | 79.20 | 78.22 | 79.15 | 7,359,078 | +1.05(+1.34%) |
Nov 13, 2015 | 78.22 | 78.92 | 77.99 | 78.10 | 10,892,928 | -0.30(-0.39%) |
Nov 12, 2015 | 79.08 | 79.45 | 78.37 | 78.40 | 8,848,103 | -1.24(-1.56%) |
Nov 11, 2015 | 79.59 | 80.03 | 79.37 | 79.65 | 8,037,455 | +0.32(+0.40%) |
Nov 10, 2015 | 78.98 | 79.57 | 78.72 | 79.33 | 6,539,954 | +0.48(+0.60%) |
Nov 09, 2015 | 79.28 | 79.44 | 78.62 | 78.85 | 8,469,533 | -0.84(-1.06%) |
Nov 06, 2015 | 79.42 | 79.69 | 78.87 | 79.69 | 7,956,068 | -0.32(-0.40%) |
Nov 05, 2015 | 79.95 | 80.14 | 79.30 | 80.02 | 8,371,001 | +0.30(+0.38%) |
Nov 04, 2015 | 79.68 | 80.06 | 79.51 | 79.71 | 7,151,867 | -0.02(-0.02%) |
Nov 03, 2015 | 79.63 | 79.98 | 79.06 | 79.73 | 7,966,161 | -0.16(-0.21%) |