Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.40 | 78.39 | 76.40 | 78.39 | 4,915,903 | +2.09(+2.74%) |
Jan 28, 2016 | 75.00 | 77.73 | 73.97 | 76.29 | 6,088,670 | -3.57(-4.47%) |
Jan 27, 2016 | 79.86 | 81.88 | 79.48 | 79.87 | 2,311,698 | -0.08(-0.10%) |
Jan 26, 2016 | 78.40 | 80.24 | 78.30 | 79.95 | 1,396,805 | +2.17(+2.79%) |
Jan 25, 2016 | 77.64 | 78.63 | 77.20 | 77.78 | 2,083,615 | -0.32(-0.40%) |
Jan 22, 2016 | 78.49 | 79.29 | 76.97 | 78.10 | 2,025,534 | +0.95(+1.23%) |
Jan 21, 2016 | 77.82 | 78.89 | 76.84 | 77.15 | 2,320,870 | -0.68(-0.88%) |
Jan 20, 2016 | 78.35 | 78.91 | 75.11 | 77.83 | 2,419,432 | -1.66(-2.09%) |
Jan 19, 2016 | 80.48 | 80.51 | 78.89 | 79.49 | 1,395,982 | -0.02(-0.03%) |
Jan 15, 2016 | 79.03 | 79.52 | 79.52 | 79.52 | 1,946,466 | -1.76(-2.17%) |
Jan 14, 2016 | 80.29 | 81.74 | 79.18 | 81.28 | 1,591,211 | +1.32(+1.65%) |
Jan 13, 2016 | 81.75 | 82.40 | 79.86 | 79.96 | 1,431,904 | -1.40(-1.72%) |
Jan 12, 2016 | 80.78 | 81.73 | 80.17 | 81.35 | 1,806,559 | +1.35(+1.68%) |
Jan 11, 2016 | 80.50 | 80.65 | 79.21 | 80.01 | 1,155,511 | -0.12(-0.16%) |
Jan 08, 2016 | 81.92 | 82.20 | 80.00 | 80.13 | 2,381,237 | -1.64(-2.00%) |
Jan 07, 2016 | 82.36 | 83.40 | 81.66 | 81.77 | 1,731,953 | -2.39(-2.84%) |
Jan 06, 2016 | 84.19 | 85.44 | 83.77 | 84.16 | 1,668,004 | -1.18(-1.38%) |
Jan 05, 2016 | 87.38 | 87.74 | 85.12 | 85.34 | 3,069,488 | -1.79(-2.06%) |
Jan 04, 2016 | 87.19 | 87.24 | 86.13 | 87.14 | 1,570,011 | -1.55(-1.74%) |
Dec 31, 2015 | 88.75 | 88.68 | 88.68 | 88.68 | 766,527 | -0.42(-0.47%) |
Dec 30, 2015 | 89.75 | 90.13 | 89.08 | 89.10 | 760,964 | -0.57(-0.64%) |
Dec 29, 2015 | 89.59 | 89.94 | 88.81 | 89.67 | 1,191,941 | +0.77(+0.87%) |
Dec 28, 2015 | 88.74 | 89.35 | 88.23 | 88.90 | 1,314,908 | +0.03(+0.04%) |
Dec 24, 2015 | 88.77 | 88.86 | 88.86 | 88.86 | 407,273 | -0.09(-0.10%) |
Dec 23, 2015 | 88.23 | 89.17 | 87.87 | 88.96 | 1,399,427 | +1.10(+1.25%) |
Dec 22, 2015 | 87.24 | 88.19 | 86.48 | 87.86 | 1,110,659 | +0.96(+1.11%) |
Dec 21, 2015 | 87.52 | 87.64 | 85.90 | 86.89 | 1,953,760 | +0.02(+0.02%) |
Dec 18, 2015 | 89.33 | 89.33 | 86.71 | 86.88 | 4,024,614 | -2.48(-2.77%) |
Dec 17, 2015 | 91.09 | 91.27 | 89.29 | 89.35 | 2,112,837 | -1.55(-1.70%) |
Dec 16, 2015 | 89.92 | 90.99 | 89.64 | 90.90 | 1,436,052 | +1.57(+1.76%) |
Dec 15, 2015 | 91.00 | 91.00 | 89.05 | 89.33 | 1,824,322 | -1.01(-1.12%) |
Dec 14, 2015 | 89.16 | 90.38 | 89.05 | 90.34 | 1,869,594 | +1.44(+1.62%) |
Dec 11, 2015 | 89.20 | 89.55 | 88.56 | 88.91 | 1,827,873 | -1.30(-1.45%) |
Dec 10, 2015 | 89.90 | 90.80 | 89.75 | 90.21 | 1,452,321 | +0.40(+0.44%) |
Dec 09, 2015 | 90.28 | 91.15 | 89.61 | 89.81 | 1,983,288 | -1.04(-1.14%) |
Dec 08, 2015 | 90.51 | 91.43 | 90.43 | 90.85 | 1,338,585 | -0.69(-0.75%) |
Dec 07, 2015 | 91.07 | 91.74 | 90.83 | 91.54 | 1,309,568 | +0.09(+0.10%) |
Dec 04, 2015 | 90.09 | 91.52 | 90.02 | 91.45 | 1,639,524 | +1.47(+1.63%) |
Dec 03, 2015 | 91.18 | 91.36 | 89.51 | 89.98 | 1,355,939 | -0.90(-0.99%) |
Dec 02, 2015 | 91.33 | 91.47 | 90.74 | 90.87 | 1,785,022 | -0.19(-0.21%) |
Dec 01, 2015 | 90.48 | 91.13 | 90.15 | 91.07 | 1,745,641 | +0.82(+0.91%) |
Nov 30, 2015 | 90.23 | 90.53 | 89.59 | 90.25 | 2,146,873 | +0.08(+0.09%) |
Nov 27, 2015 | 89.51 | 90.30 | 89.48 | 90.16 | 793,296 | +0.64(+0.71%) |
Nov 25, 2015 | 89.11 | 89.53 | 89.53 | 89.53 | 1,290,488 | +0.67(+0.75%) |
Nov 24, 2015 | 88.87 | 88.99 | 88.07 | 88.86 | 2,111,910 | -0.42(-0.47%) |
Nov 23, 2015 | 89.04 | 89.53 | 88.87 | 89.28 | 1,879,366 | +0.22(+0.25%) |
Nov 20, 2015 | 89.29 | 89.68 | 88.75 | 89.06 | 1,617,729 | +0.31(+0.35%) |
Nov 19, 2015 | 88.57 | 89.03 | 88.27 | 88.74 | 1,189,240 | +0.28(+0.32%) |
Nov 18, 2015 | 87.39 | 88.59 | 87.26 | 88.46 | 1,744,189 | +1.55(+1.79%) |
Nov 17, 2015 | 87.66 | 87.66 | 86.73 | 86.91 | 996,750 | -0.47(-0.54%) |
Nov 16, 2015 | 86.30 | 87.42 | 86.14 | 87.38 | 687,737 | +1.03(+1.20%) |
Nov 13, 2015 | 86.82 | 87.25 | 86.20 | 86.34 | 1,432,975 | -0.51(-0.59%) |
Nov 12, 2015 | 87.49 | 88.40 | 86.65 | 86.86 | 1,287,066 | -1.65(-1.87%) |
Nov 11, 2015 | 88.73 | 88.93 | 87.77 | 88.51 | 773,394 | +0.15(+0.17%) |
Nov 10, 2015 | 87.78 | 88.57 | 87.46 | 88.36 | 860,732 | +0.26(+0.30%) |
Nov 09, 2015 | 88.36 | 88.77 | 87.76 | 88.10 | 1,468,303 | -0.78(-0.87%) |
Nov 06, 2015 | 88.30 | 88.87 | 87.41 | 88.87 | 1,315,670 | +0.32(+0.36%) |
Nov 05, 2015 | 88.77 | 89.19 | 88.07 | 88.55 | 2,032,019 | -0.14(-0.16%) |
Nov 04, 2015 | 89.25 | 89.40 | 88.38 | 88.69 | 1,123,593 | -0.14(-0.16%) |
Nov 03, 2015 | 88.40 | 89.05 | 88.06 | 88.83 | 1,324,144 | +0.12(+0.13%) |