Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.05 | 78.85 | 76.81 | 78.82 | 4,277,852 | +2.00(+2.60%) |
Jan 28, 2016 | 79.65 | 79.85 | 76.65 | 76.82 | 6,878,231 | -2.54(-3.20%) |
Jan 27, 2016 | 80.34 | 80.54 | 78.97 | 79.37 | 3,232,148 | -0.95(-1.18%) |
Jan 26, 2016 | 80.45 | 80.61 | 79.74 | 80.32 | 1,508,435 | -0.01(-0.01%) |
Jan 25, 2016 | 80.96 | 81.17 | 80.13 | 80.32 | 2,771,830 | +0.24(+0.30%) |
Jan 22, 2016 | 80.87 | 81.04 | 79.95 | 80.09 | 2,256,362 | +0.38(+0.47%) |
Jan 21, 2016 | 80.00 | 80.82 | 79.02 | 79.71 | 2,496,039 | -0.29(-0.36%) |
Jan 20, 2016 | 80.78 | 81.19 | 78.93 | 80.00 | 5,102,286 | -1.44(-1.77%) |
Jan 19, 2016 | 82.10 | 82.15 | 80.61 | 81.44 | 3,890,762 | -0.20(-0.25%) |
Jan 15, 2016 | 82.06 | 81.64 | 81.64 | 81.64 | 3,650,134 | -0.84(-1.01%) |
Jan 14, 2016 | 81.66 | 82.94 | 81.34 | 82.48 | 3,169,499 | +0.51(+0.62%) |
Jan 13, 2016 | 83.00 | 83.48 | 81.79 | 81.97 | 4,548,046 | -0.92(-1.10%) |
Jan 12, 2016 | 83.12 | 84.06 | 82.53 | 82.89 | 4,114,001 | +0.11(+0.13%) |
Jan 11, 2016 | 84.06 | 84.49 | 82.56 | 82.78 | 6,801,483 | -3.43(-3.98%) |
Jan 08, 2016 | 87.27 | 87.58 | 86.07 | 86.21 | 2,087,938 | -0.50(-0.58%) |
Jan 07, 2016 | 88.77 | 89.02 | 86.68 | 86.71 | 4,157,193 | -2.86(-3.19%) |
Jan 06, 2016 | 89.29 | 90.33 | 89.16 | 89.57 | 2,576,276 | -1.39(-1.53%) |
Jan 05, 2016 | 89.94 | 91.00 | 89.41 | 90.96 | 2,329,273 | +1.31(+1.46%) |
Jan 04, 2016 | 90.04 | 90.33 | 89.14 | 89.65 | 2,644,070 | -1.62(-1.77%) |
Dec 31, 2015 | 91.94 | 91.27 | 91.27 | 91.27 | 1,258,526 | -1.15(-1.25%) |
Dec 30, 2015 | 92.36 | 93.12 | 92.22 | 92.43 | 1,186,194 | +0.22(+0.24%) |
Dec 29, 2015 | 92.14 | 92.72 | 91.77 | 92.21 | 941,384 | +0.51(+0.56%) |
Dec 28, 2015 | 91.40 | 92.03 | 91.07 | 91.70 | 913,998 | +0.21(+0.23%) |
Dec 24, 2015 | 91.27 | 91.48 | 91.48 | 91.48 | 494,729 | +0.01(+0.01%) |
Dec 23, 2015 | 90.78 | 91.74 | 90.47 | 91.48 | 1,414,130 | +0.69(+0.76%) |
Dec 22, 2015 | 90.65 | 91.04 | 89.94 | 90.79 | 1,236,170 | +0.24(+0.26%) |
Dec 21, 2015 | 89.92 | 90.58 | 89.42 | 90.55 | 1,896,772 | +0.89(+0.99%) |
Dec 18, 2015 | 89.88 | 90.30 | 89.10 | 89.66 | 5,075,331 | -0.40(-0.45%) |
Dec 17, 2015 | 89.50 | 90.55 | 89.28 | 90.07 | 3,172,253 | +0.66(+0.74%) |
Dec 16, 2015 | 89.86 | 90.16 | 88.39 | 89.41 | 2,265,229 | -0.09(-0.10%) |
Dec 15, 2015 | 90.67 | 91.08 | 89.19 | 89.50 | 2,533,502 | -0.74(-0.82%) |
Dec 14, 2015 | 89.94 | 90.43 | 89.18 | 90.23 | 2,683,355 | +0.40(+0.44%) |
Dec 11, 2015 | 89.32 | 90.48 | 89.14 | 89.84 | 2,304,708 | +0.11(+0.13%) |
Dec 10, 2015 | 88.83 | 90.14 | 88.55 | 89.72 | 3,043,675 | +1.13(+1.27%) |
Dec 09, 2015 | 87.59 | 88.90 | 87.45 | 88.60 | 3,824,621 | +0.18(+0.20%) |
Dec 08, 2015 | 87.70 | 88.52 | 87.42 | 88.42 | 1,950,724 | +0.43(+0.49%) |
Dec 07, 2015 | 87.94 | 88.36 | 87.43 | 87.99 | 1,437,527 | +0.08(+0.09%) |
Dec 04, 2015 | 87.23 | 88.36 | 87.23 | 87.91 | 1,928,590 | +1.04(+1.20%) |
Dec 03, 2015 | 87.14 | 87.31 | 86.27 | 86.87 | 2,987,340 | -0.12(-0.14%) |
Dec 02, 2015 | 87.86 | 88.02 | 86.70 | 87.00 | 1,667,991 | -0.57(-0.65%) |
Dec 01, 2015 | 86.99 | 87.86 | 86.96 | 87.57 | 2,072,368 | +0.76(+0.87%) |
Nov 30, 2015 | 87.20 | 87.56 | 86.80 | 86.81 | 1,794,502 | -0.31(-0.35%) |
Nov 27, 2015 | 87.15 | 87.74 | 86.66 | 87.12 | 881,034 | +0.05(+0.06%) |
Nov 25, 2015 | 87.13 | 87.07 | 87.07 | 87.07 | 2,375,587 | +0.38(+0.44%) |
Nov 24, 2015 | 86.39 | 86.79 | 86.03 | 86.69 | 1,850,535 | -0.20(-0.23%) |
Nov 23, 2015 | 87.13 | 87.13 | 86.66 | 86.89 | 1,207,221 | -0.33(-0.37%) |
Nov 20, 2015 | 87.66 | 87.94 | 86.81 | 87.22 | 2,613,010 | -0.08(-0.09%) |
Nov 19, 2015 | 88.30 | 88.76 | 87.16 | 87.29 | 2,323,245 | -0.99(-1.12%) |
Nov 18, 2015 | 87.19 | 88.39 | 87.01 | 88.28 | 2,259,695 | +1.00(+1.15%) |
Nov 17, 2015 | 86.01 | 87.59 | 85.66 | 87.28 | 2,631,150 | +1.65(+1.92%) |
Nov 16, 2015 | 85.24 | 86.31 | 84.96 | 85.63 | 2,079,055 | +0.62(+0.74%) |
Nov 13, 2015 | 85.01 | 85.92 | 84.68 | 85.01 | 1,963,635 | -0.28(-0.33%) |
Nov 12, 2015 | 84.74 | 86.58 | 84.74 | 85.29 | 2,175,101 | -0.87(-1.01%) |
Nov 11, 2015 | 87.19 | 87.39 | 86.08 | 86.16 | 1,728,101 | -0.55(-0.64%) |
Nov 10, 2015 | 85.51 | 86.87 | 85.23 | 86.71 | 2,069,873 | +1.29(+1.51%) |
Nov 09, 2015 | 85.36 | 85.87 | 84.53 | 85.42 | 1,937,368 | -0.18(-0.22%) |
Nov 06, 2015 | 85.96 | 86.57 | 84.66 | 85.61 | 1,825,878 | -0.25(-0.29%) |
Nov 05, 2015 | 85.77 | 86.31 | 85.41 | 85.85 | 2,294,684 | +0.37(+0.43%) |
Nov 04, 2015 | 85.66 | 85.91 | 84.80 | 85.48 | 2,133,357 | -0.18(-0.20%) |
Nov 03, 2015 | 85.46 | 86.10 | 84.87 | 85.66 | 1,905,083 | -0.14(-0.16%) |