Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 75.26 | 76.86 | 75.26 | 76.81 | 8,464,803 | +1.97(+2.64%) |
Jan 28, 2016 | 75.24 | 75.37 | 74.20 | 74.84 | 4,209,413 | +0.31(+0.42%) |
Jan 27, 2016 | 74.74 | 75.84 | 74.11 | 74.52 | 3,459,044 | -0.38(-0.51%) |
Jan 26, 2016 | 73.87 | 75.01 | 73.87 | 74.90 | 3,576,282 | +1.38(+1.88%) |
Jan 25, 2016 | 74.58 | 74.73 | 73.44 | 73.52 | 6,144,263 | -1.38(-1.85%) |
Jan 22, 2016 | 74.75 | 75.05 | 74.26 | 74.90 | 8,560,413 | +1.42(+1.93%) |
Jan 21, 2016 | 73.25 | 74.41 | 72.72 | 73.48 | 8,705,524 | +0.38(+0.52%) |
Jan 20, 2016 | 73.09 | 73.77 | 71.39 | 73.10 | 7,516,883 | -1.21(-1.63%) |
Jan 19, 2016 | 75.21 | 75.35 | 73.68 | 74.31 | 7,870,488 | -0.18(-0.24%) |
Jan 15, 2016 | 74.15 | 74.50 | 74.50 | 74.50 | 8,935,517 | -1.69(-2.22%) |
Jan 14, 2016 | 75.29 | 76.68 | 74.70 | 76.19 | 7,571,055 | +1.18(+1.58%) |
Jan 13, 2016 | 77.02 | 77.25 | 74.75 | 75.00 | 4,584,264 | -1.62(-2.12%) |
Jan 12, 2016 | 76.87 | 77.09 | 75.61 | 76.63 | 6,372,585 | +0.44(+0.58%) |
Jan 11, 2016 | 76.63 | 76.79 | 75.43 | 76.19 | 6,858,965 | -0.03(-0.04%) |
Jan 08, 2016 | 77.71 | 77.83 | 76.11 | 76.22 | 4,423,469 | -0.99(-1.29%) |
Jan 07, 2016 | 77.68 | 78.48 | 76.97 | 77.21 | 4,703,108 | -1.86(-2.36%) |
Jan 06, 2016 | 79.10 | 79.55 | 78.60 | 79.08 | 3,508,713 | -1.23(-1.53%) |
Jan 05, 2016 | 80.24 | 80.40 | 79.70 | 80.30 | 4,867,262 | +0.16(+0.20%) |
Jan 04, 2016 | 79.79 | 80.15 | 79.12 | 80.15 | 8,111,874 | -0.94(-1.16%) |
Dec 31, 2015 | 81.43 | 81.09 | 81.09 | 81.09 | 3,117,969 | -0.62(-0.76%) |
Dec 30, 2015 | 82.12 | 82.23 | 81.64 | 81.71 | 2,513,093 | -0.62(-0.75%) |
Dec 29, 2015 | 82.06 | 82.42 | 81.99 | 82.33 | 4,351,282 | +0.80(+0.99%) |
Dec 28, 2015 | 81.49 | 81.55 | 81.06 | 81.53 | 4,031,609 | -0.36(-0.44%) |
Dec 24, 2015 | 81.96 | 81.89 | 81.89 | 81.89 | 1,818,262 | -0.17(-0.20%) |
Dec 23, 2015 | 81.19 | 82.08 | 81.14 | 82.05 | 4,192,531 | +1.31(+1.62%) |
Dec 22, 2015 | 80.33 | 80.89 | 79.86 | 80.75 | 5,559,696 | +0.81(+1.01%) |
Dec 21, 2015 | 79.85 | 80.05 | 79.32 | 79.94 | 4,572,066 | +0.62(+0.78%) |
Dec 18, 2015 | 80.38 | 80.41 | 79.32 | 79.32 | 6,133,764 | -1.42(-1.76%) |
Dec 17, 2015 | 82.14 | 82.18 | 80.73 | 80.75 | 4,848,752 | -1.26(-1.54%) |
Dec 16, 2015 | 81.44 | 82.15 | 80.81 | 82.01 | 5,121,242 | +1.04(+1.28%) |
Dec 15, 2015 | 80.49 | 81.27 | 80.40 | 80.97 | 5,954,291 | +1.24(+1.56%) |
Dec 14, 2015 | 79.64 | 79.88 | 78.78 | 79.73 | 6,722,868 | +0.20(+0.25%) |
Dec 11, 2015 | 80.15 | 80.40 | 79.40 | 79.53 | 5,192,376 | -1.56(-1.93%) |
Dec 10, 2015 | 81.04 | 81.73 | 80.81 | 81.09 | 5,693,628 | +0.16(+0.19%) |
Dec 09, 2015 | 81.06 | 82.24 | 80.43 | 80.94 | 5,356,165 | -0.32(-0.40%) |
Dec 08, 2015 | 81.27 | 81.84 | 80.98 | 81.26 | 3,517,282 | -0.91(-1.10%) |
Dec 07, 2015 | 82.57 | 82.57 | 81.71 | 82.16 | 3,732,445 | -0.73(-0.88%) |
Dec 04, 2015 | 81.72 | 83.03 | 81.57 | 82.89 | 4,477,215 | +1.33(+1.62%) |
Dec 03, 2015 | 82.93 | 82.93 | 81.26 | 81.57 | 5,286,823 | -1.13(-1.36%) |
Dec 02, 2015 | 83.70 | 83.82 | 82.57 | 82.70 | 2,608,950 | -1.06(-1.27%) |
Dec 01, 2015 | 83.15 | 83.82 | 83.13 | 83.76 | 3,830,637 | +0.84(+1.01%) |
Nov 30, 2015 | 83.21 | 83.29 | 82.88 | 82.92 | 6,079,916 | -0.17(-0.21%) |
Nov 27, 2015 | 82.98 | 83.21 | 82.84 | 83.09 | 796,777 | +0.06(+0.07%) |
Nov 25, 2015 | 83.18 | 83.03 | 83.03 | 83.03 | 2,728,098 | -0.14(-0.17%) |
Nov 24, 2015 | 82.39 | 83.36 | 82.31 | 83.17 | 2,832,113 | +0.32(+0.39%) |
Nov 23, 2015 | 82.93 | 83.21 | 82.66 | 82.85 | 2,819,437 | -0.09(-0.11%) |
Nov 20, 2015 | 83.17 | 83.39 | 82.82 | 82.94 | 2,367,318 | +0.06(+0.07%) |
Nov 19, 2015 | 82.87 | 83.07 | 82.67 | 82.89 | 2,553,187 | -0.07(-0.09%) |
Nov 18, 2015 | 81.85 | 83.05 | 81.82 | 82.96 | 2,985,846 | +1.15(+1.41%) |
Nov 17, 2015 | 82.13 | 82.50 | 81.59 | 81.81 | 3,959,061 | -0.21(-0.25%) |
Nov 16, 2015 | 80.56 | 82.03 | 80.56 | 82.01 | 2,965,841 | +1.26(+1.56%) |
Nov 13, 2015 | 81.10 | 81.34 | 80.62 | 80.75 | 2,600,355 | -0.63(-0.77%) |
Nov 12, 2015 | 82.20 | 82.29 | 81.33 | 81.38 | 3,752,153 | -1.28(-1.55%) |
Nov 11, 2015 | 83.21 | 83.26 | 82.65 | 82.66 | 2,733,362 | -0.44(-0.53%) |
Nov 10, 2015 | 82.66 | 83.16 | 82.54 | 83.11 | 3,671,245 | +0.33(+0.40%) |
Nov 09, 2015 | 83.39 | 83.47 | 82.39 | 82.78 | 1,745,804 | -0.83(-0.99%) |
Nov 06, 2015 | 83.50 | 83.78 | 82.99 | 83.61 | 3,504,592 | +0.00(+0.00%) |
Nov 05, 2015 | 83.87 | 83.96 | 83.24 | 83.61 | 2,972,519 | -0.22(-0.27%) |
Nov 04, 2015 | 84.25 | 84.29 | 83.57 | 83.83 | 2,113,284 | -0.27(-0.32%) |
Nov 03, 2015 | 83.54 | 84.39 | 83.53 | 84.10 | 2,447,594 | +0.38(+0.45%) |