Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 79.58 | 81.97 | 79.25 | 81.32 | 3,372,376 | +2.41(+3.05%) |
Jan 28, 2016 | 79.12 | 79.35 | 77.42 | 78.91 | 1,843,740 | +0.94(+1.21%) |
Jan 27, 2016 | 78.08 | 79.50 | 77.42 | 77.97 | 2,758,556 | +0.28(+0.36%) |
Jan 26, 2016 | 76.64 | 78.09 | 76.20 | 77.69 | 2,194,809 | +1.09(+1.42%) |
Jan 25, 2016 | 77.30 | 77.68 | 76.25 | 76.60 | 1,675,971 | -0.66(-0.85%) |
Jan 22, 2016 | 78.50 | 78.50 | 76.56 | 77.26 | 2,045,145 | +0.23(+0.30%) |
Jan 21, 2016 | 76.41 | 78.75 | 75.72 | 77.03 | 2,664,553 | +1.00(+1.32%) |
Jan 20, 2016 | 76.00 | 76.62 | 73.74 | 76.03 | 2,139,239 | -0.86(-1.12%) |
Jan 19, 2016 | 76.46 | 77.98 | 75.50 | 76.89 | 2,517,106 | +1.59(+2.11%) |
Jan 15, 2016 | 73.56 | 75.30 | 75.30 | 75.30 | 3,369,700 | -0.40(-0.53%) |
Jan 14, 2016 | 75.77 | 76.50 | 74.15 | 75.70 | 3,533,794 | +0.22(+0.29%) |
Jan 13, 2016 | 78.83 | 78.83 | 75.34 | 75.48 | 3,077,597 | -3.22(-4.09%) |
Jan 12, 2016 | 77.57 | 78.79 | 77.14 | 78.70 | 1,827,237 | +1.34(+1.73%) |
Jan 11, 2016 | 78.22 | 78.38 | 76.29 | 77.36 | 3,242,741 | -0.43(-0.55%) |
Jan 08, 2016 | 78.74 | 79.43 | 77.59 | 77.79 | 3,362,910 | -0.66(-0.84%) |
Jan 07, 2016 | 79.25 | 81.44 | 78.32 | 78.45 | 4,491,804 | -2.07(-2.57%) |
Jan 06, 2016 | 78.94 | 80.58 | 78.22 | 80.52 | 3,572,648 | +0.54(+0.68%) |
Jan 05, 2016 | 79.27 | 80.78 | 79.24 | 79.98 | 4,335,356 | +1.17(+1.48%) |
Jan 04, 2016 | 76.84 | 78.82 | 76.09 | 78.81 | 4,555,148 | +1.59(+2.06%) |
Dec 31, 2015 | 77.43 | 77.22 | 77.22 | 77.22 | 1,163,300 | -0.40(-0.52%) |
Dec 30, 2015 | 78.16 | 78.36 | 77.44 | 77.62 | 933,173 | -0.40(-0.51%) |
Dec 29, 2015 | 77.53 | 78.60 | 77.48 | 78.02 | 1,323,607 | +0.78(+1.01%) |
Dec 28, 2015 | 76.58 | 77.44 | 76.16 | 77.24 | 1,467,882 | +0.56(+0.73%) |
Dec 24, 2015 | 77.08 | 76.68 | 76.68 | 76.68 | 809,000 | -0.36(-0.47%) |
Dec 23, 2015 | 78.46 | 78.63 | 76.94 | 77.04 | 2,039,781 | -0.82(-1.05%) |
Dec 22, 2015 | 77.33 | 78.17 | 76.41 | 77.86 | 2,248,123 | +0.96(+1.25%) |
Dec 21, 2015 | 76.10 | 77.14 | 75.10 | 76.90 | 2,376,492 | +0.81(+1.06%) |
Dec 18, 2015 | 75.92 | 76.42 | 74.66 | 76.09 | 3,915,603 | -0.49(-0.64%) |
Dec 17, 2015 | 78.98 | 79.17 | 76.51 | 76.58 | 2,592,900 | -2.28(-2.90%) |
Dec 16, 2015 | 77.82 | 79.17 | 76.92 | 78.86 | 2,086,454 | +1.52(+1.97%) |
Dec 15, 2015 | 78.35 | 78.35 | 76.78 | 77.34 | 2,859,872 | -0.37(-0.48%) |
Dec 14, 2015 | 76.67 | 78.09 | 76.29 | 77.71 | 2,798,505 | +1.26(+1.65%) |
Dec 11, 2015 | 76.64 | 77.46 | 75.91 | 76.45 | 3,702,212 | -1.36(-1.75%) |
Dec 10, 2015 | 77.96 | 78.88 | 77.32 | 77.81 | 2,992,809 | -0.64(-0.82%) |
Dec 09, 2015 | 79.05 | 79.98 | 78.20 | 78.45 | 2,442,043 | -1.03(-1.30%) |
Dec 08, 2015 | 77.96 | 80.04 | 77.73 | 79.48 | 3,583,777 | +1.03(+1.31%) |
Dec 07, 2015 | 77.34 | 78.59 | 75.83 | 78.45 | 3,982,130 | +1.21(+1.57%) |
Dec 04, 2015 | 75.35 | 77.90 | 74.37 | 77.24 | 4,479,004 | +3.15(+4.25%) |
Dec 03, 2015 | 76.24 | 76.95 | 73.71 | 74.09 | 4,583,961 | -1.95(-2.56%) |
Dec 02, 2015 | 76.32 | 76.58 | 75.82 | 76.04 | 1,909,004 | +0.07(+0.09%) |
Dec 01, 2015 | 76.04 | 76.94 | 75.43 | 75.97 | 2,767,323 | +0.51(+0.68%) |
Nov 30, 2015 | 75.20 | 75.72 | 73.86 | 75.46 | 4,622,976 | +0.38(+0.51%) |
Nov 27, 2015 | 75.10 | 75.20 | 74.29 | 75.08 | 1,466,088 | +0.15(+0.20%) |
Nov 25, 2015 | 74.50 | 74.93 | 74.93 | 74.93 | 3,657,400 | +0.77(+1.04%) |
Nov 24, 2015 | 68.89 | 75.19 | 68.51 | 74.16 | 9,935,275 | +4.61(+6.63%) |
Nov 23, 2015 | 68.92 | 69.82 | 68.11 | 69.55 | 6,279,228 | +1.13(+1.65%) |
Nov 20, 2015 | 67.59 | 69.22 | 67.36 | 68.42 | 3,313,725 | +1.26(+1.88%) |
Nov 19, 2015 | 66.91 | 67.60 | 66.56 | 67.16 | 2,811,109 | +0.53(+0.80%) |
Nov 18, 2015 | 64.25 | 66.80 | 63.91 | 66.63 | 2,915,761 | +2.40(+3.74%) |
Nov 17, 2015 | 63.76 | 65.50 | 63.10 | 64.23 | 3,758,076 | +1.44(+2.29%) |
Nov 16, 2015 | 62.53 | 62.90 | 61.33 | 62.79 | 2,830,950 | +0.58(+0.93%) |
Nov 13, 2015 | 66.04 | 66.38 | 61.97 | 62.21 | 6,259,242 | -4.36(-6.55%) |
Nov 12, 2015 | 66.30 | 67.07 | 65.97 | 66.57 | 3,050,157 | +0.07(+0.11%) |
Nov 11, 2015 | 68.09 | 68.29 | 65.73 | 66.50 | 3,364,979 | -1.35(-1.99%) |
Nov 10, 2015 | 67.82 | 68.14 | 67.19 | 67.85 | 3,000,088 | +0.24(+0.35%) |
Nov 09, 2015 | 67.71 | 67.73 | 66.33 | 67.61 | 1,774,453 | -0.36(-0.53%) |
Nov 06, 2015 | 68.04 | 69.23 | 67.65 | 67.97 | 2,774,296 | +0.26(+0.38%) |
Nov 05, 2015 | 67.39 | 67.80 | 66.68 | 67.71 | 1,168,306 | +0.55(+0.82%) |
Nov 04, 2015 | 67.55 | 67.81 | 66.95 | 67.16 | 2,032,035 | -0.39(-0.58%) |
Nov 03, 2015 | 66.59 | 69.05 | 66.50 | 67.55 | 3,736,765 | +1.33(+2.01%) |