Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 82.31 | 83.80 | 82.10 | 83.55 | 19,519,068 | +1.74(+2.12%) |
Jan 28, 2016 | 82.00 | 82.43 | 81.48 | 81.81 | 15,986,859 | +0.09(+0.11%) |
Jan 27, 2016 | 80.39 | 82.70 | 80.39 | 81.72 | 24,155,838 | +0.78(+0.97%) |
Jan 26, 2016 | 77.80 | 81.07 | 77.78 | 80.94 | 21,583,460 | +3.82(+4.96%) |
Jan 25, 2016 | 77.37 | 78.15 | 76.83 | 77.12 | 11,688,053 | -0.28(-0.36%) |
Jan 22, 2016 | 77.61 | 77.66 | 76.76 | 77.40 | 10,475,400 | +0.65(+0.84%) |
Jan 21, 2016 | 76.61 | 77.31 | 75.42 | 76.75 | 14,081,856 | +0.15(+0.20%) |
Jan 20, 2016 | 76.88 | 77.82 | 75.62 | 76.60 | 15,857,043 | -1.40(-1.79%) |
Jan 19, 2016 | 78.34 | 78.72 | 77.52 | 78.00 | 15,572,588 | +0.40(+0.52%) |
Jan 15, 2016 | 77.09 | 77.60 | 77.60 | 77.60 | 15,828,447 | -1.51(-1.91%) |
Jan 14, 2016 | 77.68 | 79.57 | 77.60 | 79.11 | 12,701,315 | +1.50(+1.93%) |
Jan 13, 2016 | 78.79 | 79.18 | 77.47 | 77.61 | 10,360,430 | -0.98(-1.24%) |
Jan 12, 2016 | 78.39 | 78.90 | 77.79 | 78.59 | 8,430,345 | +0.54(+0.69%) |
Jan 11, 2016 | 78.59 | 78.90 | 76.86 | 78.05 | 10,189,620 | -0.47(-0.60%) |
Jan 08, 2016 | 79.90 | 79.95 | 78.28 | 78.52 | 12,208,926 | -0.85(-1.07%) |
Jan 07, 2016 | 79.44 | 80.07 | 79.10 | 79.37 | 11,790,752 | -0.94(-1.17%) |
Jan 06, 2016 | 79.85 | 80.77 | 79.68 | 80.31 | 9,666,784 | -0.41(-0.51%) |
Jan 05, 2016 | 80.46 | 81.15 | 80.45 | 80.72 | 8,084,391 | +0.34(+0.42%) |
Jan 04, 2016 | 81.36 | 81.44 | 79.56 | 80.38 | 15,903,258 | -1.79(-2.18%) |
Dec 31, 2015 | 82.69 | 82.17 | 82.17 | 82.17 | 5,741,002 | -0.85(-1.02%) |
Dec 30, 2015 | 83.28 | 83.47 | 82.82 | 83.02 | 4,809,735 | -0.20(-0.24%) |
Dec 29, 2015 | 82.67 | 83.34 | 82.67 | 83.22 | 5,287,699 | +0.65(+0.78%) |
Dec 28, 2015 | 82.54 | 82.77 | 82.34 | 82.57 | 5,078,918 | -0.40(-0.48%) |
Dec 24, 2015 | 82.49 | 82.97 | 82.97 | 82.97 | 3,183,015 | +0.18(+0.22%) |
Dec 23, 2015 | 82.48 | 82.93 | 82.19 | 82.79 | 6,914,768 | +0.62(+0.76%) |
Dec 22, 2015 | 81.52 | 82.30 | 80.92 | 82.16 | 6,977,034 | +0.90(+1.11%) |
Dec 21, 2015 | 81.87 | 82.33 | 80.68 | 81.26 | 10,402,879 | -0.30(-0.36%) |
Dec 18, 2015 | 82.46 | 82.46 | 81.56 | 81.56 | 18,708,354 | -1.35(-1.63%) |
Dec 17, 2015 | 84.12 | 84.20 | 82.90 | 82.91 | 10,926,271 | -1.29(-1.53%) |
Dec 16, 2015 | 83.71 | 84.39 | 82.81 | 84.20 | 10,222,457 | +0.90(+1.08%) |
Dec 15, 2015 | 82.12 | 83.75 | 82.12 | 83.30 | 11,604,391 | +1.58(+1.94%) |
Dec 14, 2015 | 81.31 | 81.77 | 80.62 | 81.72 | 13,301,314 | +0.38(+0.46%) |
Dec 11, 2015 | 81.89 | 81.89 | 81.14 | 81.34 | 9,746,113 | -0.77(-0.94%) |
Dec 10, 2015 | 81.84 | 82.67 | 81.44 | 82.11 | 8,096,276 | +0.39(+0.48%) |
Dec 09, 2015 | 81.71 | 82.67 | 81.33 | 81.72 | 9,934,196 | -0.22(-0.26%) |
Dec 08, 2015 | 82.38 | 82.59 | 81.52 | 81.93 | 10,006,993 | -0.72(-0.87%) |
Dec 07, 2015 | 82.08 | 82.79 | 82.08 | 82.65 | 9,079,038 | +0.30(+0.36%) |
Dec 04, 2015 | 81.12 | 82.40 | 81.02 | 82.36 | 9,807,165 | +1.73(+2.14%) |
Dec 03, 2015 | 81.81 | 81.89 | 80.24 | 80.63 | 15,011,576 | -1.01(-1.23%) |
Dec 02, 2015 | 82.00 | 82.34 | 81.59 | 81.64 | 8,279,739 | -0.25(-0.30%) |
Dec 01, 2015 | 81.38 | 81.99 | 80.89 | 81.88 | 9,432,898 | +0.90(+1.11%) |
Nov 30, 2015 | 81.98 | 81.98 | 80.99 | 80.99 | 11,218,435 | -0.90(-1.10%) |
Nov 27, 2015 | 81.82 | 82.09 | 81.43 | 81.89 | 2,942,353 | +0.33(+0.40%) |
Nov 25, 2015 | 81.73 | 81.56 | 81.56 | 81.56 | 6,751,297 | -0.06(-0.08%) |
Nov 24, 2015 | 81.44 | 82.23 | 81.44 | 81.63 | 9,365,889 | -0.58(-0.71%) |
Nov 23, 2015 | 81.91 | 82.40 | 81.75 | 82.21 | 8,413,314 | +0.23(+0.28%) |
Nov 20, 2015 | 81.99 | 82.24 | 81.76 | 81.98 | 9,589,818 | +0.59(+0.73%) |
Nov 19, 2015 | 81.52 | 81.54 | 81.05 | 81.39 | 6,499,807 | -0.14(-0.18%) |
Nov 18, 2015 | 80.63 | 81.63 | 80.45 | 81.53 | 8,984,514 | +0.93(+1.15%) |
Nov 17, 2015 | 80.48 | 80.77 | 80.11 | 80.60 | 6,452,406 | +0.22(+0.28%) |
Nov 16, 2015 | 79.71 | 80.44 | 79.44 | 80.38 | 7,246,223 | +1.06(+1.34%) |
Nov 13, 2015 | 79.44 | 80.15 | 79.20 | 79.32 | 10,725,880 | -0.31(-0.39%) |
Nov 12, 2015 | 80.32 | 80.69 | 79.59 | 79.63 | 8,712,413 | -1.26(-1.56%) |
Nov 11, 2015 | 80.82 | 81.28 | 80.60 | 80.89 | 7,914,197 | +0.33(+0.40%) |
Nov 10, 2015 | 80.21 | 80.81 | 79.95 | 80.56 | 6,439,661 | +0.48(+0.60%) |
Nov 09, 2015 | 80.51 | 80.67 | 79.85 | 80.08 | 8,339,649 | -0.86(-1.06%) |
Nov 06, 2015 | 80.66 | 80.94 | 80.09 | 80.94 | 7,834,058 | -0.33(-0.40%) |
Nov 05, 2015 | 81.20 | 81.39 | 80.54 | 81.26 | 8,242,628 | +0.31(+0.38%) |
Nov 04, 2015 | 80.92 | 81.31 | 80.75 | 80.95 | 7,042,190 | -0.02(-0.02%) |
Nov 03, 2015 | 80.87 | 81.23 | 80.29 | 80.97 | 7,843,996 | -0.17(-0.21%) |