Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.83 | 74.89 | 72.48 | 74.48 | 25,423,906 | +1.67(+2.30%) |
Jan 28, 2016 | 72.56 | 73.73 | 72.28 | 72.81 | 3,327,377 | +0.58(+0.80%) |
Jan 27, 2016 | 70.10 | 73.62 | 69.48 | 72.24 | 4,562,574 | -0.01(-0.01%) |
Jan 26, 2016 | 72.25 | 73.05 | 71.56 | 72.24 | 2,622,338 | +0.13(+0.18%) |
Jan 25, 2016 | 72.87 | 73.10 | 72.02 | 72.11 | 1,696,085 | -1.07(-1.46%) |
Jan 22, 2016 | 72.37 | 73.92 | 72.33 | 73.18 | 2,068,346 | +1.92(+2.69%) |
Jan 21, 2016 | 72.00 | 72.14 | 70.99 | 71.26 | 2,992,370 | +0.25(+0.35%) |
Jan 20, 2016 | 71.13 | 71.51 | 70.23 | 71.02 | 3,819,011 | -0.77(-1.07%) |
Jan 19, 2016 | 71.64 | 72.17 | 70.82 | 71.78 | 2,616,724 | +0.96(+1.36%) |
Jan 15, 2016 | 70.10 | 70.82 | 70.82 | 70.82 | 4,173,003 | -0.58(-0.82%) |
Jan 14, 2016 | 72.15 | 72.84 | 69.76 | 71.40 | 5,167,380 | -0.70(-0.97%) |
Jan 13, 2016 | 73.82 | 74.05 | 71.96 | 72.10 | 2,891,439 | -1.64(-2.22%) |
Jan 12, 2016 | 73.33 | 73.84 | 72.87 | 73.74 | 2,731,942 | +0.91(+1.25%) |
Jan 11, 2016 | 73.61 | 74.19 | 72.33 | 72.83 | 2,199,199 | -0.62(-0.84%) |
Jan 08, 2016 | 74.47 | 74.80 | 73.24 | 73.45 | 2,035,761 | -0.93(-1.25%) |
Jan 07, 2016 | 74.02 | 75.34 | 73.92 | 74.38 | 3,026,382 | -0.37(-0.50%) |
Jan 06, 2016 | 75.42 | 75.59 | 74.38 | 74.75 | 2,657,545 | -1.51(-1.99%) |
Jan 05, 2016 | 76.18 | 76.64 | 75.39 | 76.26 | 2,216,154 | +0.29(+0.38%) |
Jan 04, 2016 | 76.53 | 76.53 | 75.26 | 75.97 | 2,786,298 | -1.34(-1.74%) |
Dec 31, 2015 | 77.55 | 77.31 | 77.31 | 77.31 | 921,773 | -0.51(-0.66%) |
Dec 30, 2015 | 78.22 | 78.23 | 77.54 | 77.83 | 981,609 | -0.29(-0.37%) |
Dec 29, 2015 | 77.37 | 78.24 | 77.19 | 78.11 | 1,108,534 | +1.19(+1.55%) |
Dec 28, 2015 | 77.00 | 77.00 | 76.38 | 76.92 | 834,419 | -0.44(-0.57%) |
Dec 24, 2015 | 77.42 | 77.36 | 77.36 | 77.36 | 552,480 | +0.02(+0.02%) |
Dec 23, 2015 | 76.90 | 77.36 | 76.48 | 77.35 | 1,097,206 | +0.67(+0.88%) |
Dec 22, 2015 | 76.61 | 76.98 | 75.89 | 76.67 | 1,515,862 | +0.34(+0.44%) |
Dec 21, 2015 | 76.88 | 76.89 | 75.97 | 76.33 | 1,507,205 | +0.15(+0.19%) |
Dec 18, 2015 | 76.79 | 77.07 | 76.15 | 76.19 | 2,267,784 | -0.96(-1.25%) |
Dec 17, 2015 | 77.52 | 78.31 | 76.77 | 77.15 | 1,266,921 | -0.36(-0.47%) |
Dec 16, 2015 | 77.40 | 77.83 | 76.19 | 77.51 | 2,334,541 | +0.36(+0.47%) |
Dec 15, 2015 | 76.35 | 77.70 | 75.89 | 77.15 | 2,375,978 | +1.49(+1.97%) |
Dec 14, 2015 | 76.19 | 76.68 | 74.85 | 75.66 | 2,364,733 | -0.63(-0.83%) |
Dec 11, 2015 | 75.92 | 77.32 | 75.74 | 76.29 | 2,602,208 | -0.58(-0.76%) |
Dec 10, 2015 | 77.05 | 77.52 | 76.56 | 76.88 | 1,332,169 | -0.27(-0.35%) |
Dec 09, 2015 | 77.55 | 78.31 | 76.75 | 77.15 | 1,376,125 | -0.72(-0.92%) |
Dec 08, 2015 | 77.61 | 78.05 | 76.35 | 77.87 | 2,643,104 | -0.13(-0.17%) |
Dec 07, 2015 | 78.38 | 78.40 | 77.60 | 78.00 | 1,552,762 | -0.32(-0.41%) |
Dec 04, 2015 | 75.73 | 78.62 | 75.73 | 78.32 | 3,083,035 | +2.62(+3.46%) |
Dec 03, 2015 | 76.31 | 76.71 | 75.25 | 75.70 | 2,747,474 | -0.65(-0.85%) |
Dec 02, 2015 | 76.56 | 76.82 | 76.04 | 76.35 | 1,501,656 | -0.35(-0.45%) |
Dec 01, 2015 | 76.01 | 77.00 | 75.96 | 76.70 | 1,449,609 | +0.94(+1.24%) |
Nov 30, 2015 | 76.87 | 77.50 | 75.69 | 75.76 | 1,995,940 | -1.10(-1.44%) |
Nov 27, 2015 | 76.37 | 77.15 | 75.97 | 76.86 | 800,806 | +0.72(+0.94%) |
Nov 25, 2015 | 75.93 | 76.15 | 76.15 | 76.15 | 2,876,228 | +0.66(+0.87%) |
Nov 24, 2015 | 75.57 | 75.94 | 75.09 | 75.49 | 2,218,579 | -0.11(-0.15%) |
Nov 23, 2015 | 76.34 | 76.55 | 75.39 | 75.60 | 2,465,607 | -0.20(-0.27%) |
Nov 20, 2015 | 77.33 | 77.45 | 75.72 | 75.81 | 2,702,352 | -1.13(-1.47%) |
Nov 19, 2015 | 77.37 | 77.37 | 76.32 | 76.94 | 2,744,477 | -0.17(-0.22%) |
Nov 18, 2015 | 78.15 | 78.46 | 76.48 | 77.11 | 2,401,924 | -0.85(-1.09%) |
Nov 17, 2015 | 77.32 | 78.26 | 76.94 | 77.96 | 2,973,825 | +1.02(+1.33%) |
Nov 16, 2015 | 77.30 | 77.99 | 76.29 | 76.94 | 3,517,372 | +0.06(+0.07%) |
Nov 13, 2015 | 75.08 | 77.22 | 75.00 | 76.88 | 4,708,809 | +1.39(+1.83%) |
Nov 12, 2015 | 75.28 | 77.55 | 74.95 | 75.50 | 6,161,045 | -0.06(-0.08%) |
Nov 11, 2015 | 72.24 | 76.50 | 71.46 | 75.55 | 12,840,333 | +3.18(+4.39%) |
Nov 10, 2015 | 71.56 | 74.24 | 71.02 | 72.37 | 6,827,593 | +0.78(+1.09%) |
Nov 09, 2015 | 71.64 | 71.87 | 70.90 | 71.59 | 2,315,443 | -0.17(-0.24%) |
Nov 06, 2015 | 71.57 | 72.05 | 70.48 | 71.77 | 1,737,129 | -0.20(-0.28%) |
Nov 05, 2015 | 71.53 | 72.51 | 70.58 | 71.97 | 1,517,529 | +0.33(+0.46%) |
Nov 04, 2015 | 72.04 | 72.28 | 71.02 | 71.64 | 2,305,889 | -0.39(-0.55%) |
Nov 03, 2015 | 72.32 | 72.64 | 71.68 | 72.04 | 3,106,019 | -0.66(-0.91%) |