Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.38 | 75.31 | 74.12 | 75.22 | 143,648 | +1.28(+1.73%) |
Jan 28, 2016 | 73.59 | 74.13 | 73.00 | 73.94 | 190,242 | +1.14(+1.57%) |
Jan 27, 2016 | 72.37 | 73.47 | 71.98 | 72.80 | 169,403 | +0.45(+0.62%) |
Jan 26, 2016 | 72.07 | 72.62 | 71.99 | 72.35 | 111,324 | +0.74(+1.03%) |
Jan 25, 2016 | 72.35 | 73.13 | 71.45 | 71.61 | 110,733 | -0.79(-1.09%) |
Jan 22, 2016 | 72.26 | 72.62 | 71.51 | 72.40 | 105,423 | +1.32(+1.86%) |
Jan 21, 2016 | 72.24 | 72.52 | 70.89 | 71.08 | 107,766 | -0.63(-0.87%) |
Jan 20, 2016 | 71.53 | 72.40 | 70.30 | 71.70 | 168,777 | -0.04(-0.05%) |
Jan 19, 2016 | 72.75 | 73.17 | 71.56 | 71.74 | 159,981 | -0.28(-0.39%) |
Jan 15, 2016 | 70.66 | 72.02 | 72.02 | 72.02 | 195,838 | -0.02(-0.03%) |
Jan 14, 2016 | 71.06 | 72.25 | 70.66 | 72.04 | 209,735 | +1.29(+1.82%) |
Jan 13, 2016 | 72.50 | 73.09 | 70.68 | 70.75 | 109,975 | -1.52(-2.11%) |
Jan 12, 2016 | 72.13 | 72.63 | 70.52 | 72.27 | 117,627 | +0.83(+1.17%) |
Jan 11, 2016 | 72.87 | 73.42 | 71.08 | 71.44 | 153,715 | -0.92(-1.27%) |
Jan 08, 2016 | 73.68 | 73.77 | 72.16 | 72.36 | 116,470 | -0.84(-1.15%) |
Jan 07, 2016 | 73.92 | 74.25 | 72.87 | 73.20 | 119,396 | -1.31(-1.76%) |
Jan 06, 2016 | 74.03 | 75.03 | 73.74 | 74.51 | 97,441 | -0.07(-0.09%) |
Jan 05, 2016 | 74.83 | 76.26 | 73.60 | 74.58 | 131,206 | +0.12(+0.16%) |
Jan 04, 2016 | 74.46 | 74.62 | 73.31 | 74.45 | 115,803 | -0.56(-0.75%) |
Dec 31, 2015 | 75.31 | 75.01 | 75.01 | 75.01 | 47,915 | -0.72(-0.95%) |
Dec 30, 2015 | 75.57 | 76.07 | 75.45 | 75.73 | 79,287 | -0.01(-0.01%) |
Dec 29, 2015 | 75.94 | 76.69 | 75.38 | 75.74 | 147,062 | +0.07(+0.09%) |
Dec 28, 2015 | 75.44 | 76.38 | 75.19 | 75.68 | 56,941 | +0.01(+0.01%) |
Dec 24, 2015 | 75.64 | 75.67 | 75.67 | 75.67 | 21,653 | -0.11(-0.15%) |
Dec 23, 2015 | 75.70 | 76.62 | 75.42 | 75.78 | 39,109 | +0.64(+0.86%) |
Dec 22, 2015 | 75.17 | 77.01 | 73.90 | 75.13 | 77,421 | +0.38(+0.51%) |
Dec 21, 2015 | 74.91 | 75.27 | 73.98 | 74.75 | 79,379 | +0.49(+0.65%) |
Dec 18, 2015 | 74.21 | 74.51 | 73.34 | 74.27 | 226,552 | +0.00(+0.00%) |
Dec 17, 2015 | 76.65 | 76.88 | 74.08 | 74.27 | 97,205 | -2.49(-3.24%) |
Dec 16, 2015 | 76.23 | 76.98 | 75.64 | 76.76 | 122,921 | +1.34(+1.78%) |
Dec 15, 2015 | 75.59 | 76.16 | 74.63 | 75.41 | 43,596 | +0.41(+0.55%) |
Dec 14, 2015 | 75.40 | 75.73 | 74.71 | 75.00 | 92,103 | -0.09(-0.12%) |
Dec 11, 2015 | 74.72 | 75.39 | 74.27 | 75.10 | 96,333 | -0.04(-0.05%) |
Dec 10, 2015 | 75.60 | 75.79 | 74.83 | 75.13 | 104,694 | -0.57(-0.75%) |
Dec 09, 2015 | 76.92 | 77.52 | 75.49 | 75.70 | 104,134 | -1.20(-1.56%) |
Dec 08, 2015 | 77.23 | 77.55 | 76.25 | 76.91 | 107,147 | -0.79(-1.02%) |
Dec 07, 2015 | 77.36 | 78.16 | 77.36 | 77.70 | 146,836 | +0.50(+0.65%) |
Dec 04, 2015 | 75.60 | 77.31 | 75.53 | 77.20 | 82,575 | +1.51(+2.00%) |
Dec 03, 2015 | 76.56 | 76.56 | 74.82 | 75.69 | 71,527 | -0.63(-0.82%) |
Dec 02, 2015 | 76.82 | 76.82 | 75.64 | 76.31 | 46,754 | -0.31(-0.40%) |
Dec 01, 2015 | 75.64 | 76.66 | 75.64 | 76.62 | 57,564 | +1.29(+1.71%) |
Nov 30, 2015 | 75.67 | 76.26 | 75.10 | 75.33 | 99,043 | -0.49(-0.64%) |
Nov 27, 2015 | 75.08 | 76.06 | 74.72 | 75.82 | 44,242 | +0.76(+1.02%) |
Nov 25, 2015 | 74.24 | 75.05 | 75.05 | 75.05 | 56,919 | +0.90(+1.22%) |
Nov 24, 2015 | 73.63 | 74.36 | 73.31 | 74.15 | 74,170 | +0.15(+0.20%) |
Nov 23, 2015 | 72.53 | 74.30 | 72.40 | 74.00 | 230,390 | +1.32(+1.81%) |
Nov 20, 2015 | 72.91 | 73.14 | 72.43 | 72.68 | 143,300 | -0.03(-0.04%) |
Nov 19, 2015 | 73.50 | 73.79 | 72.59 | 72.71 | 95,431 | -0.76(-1.03%) |
Nov 18, 2015 | 73.70 | 74.04 | 73.22 | 73.47 | 113,503 | +0.17(+0.23%) |
Nov 17, 2015 | 73.99 | 74.32 | 72.96 | 73.30 | 859,381 | -0.30(-0.41%) |
Nov 16, 2015 | 73.05 | 74.53 | 72.73 | 73.60 | 108,995 | +0.57(+0.78%) |
Nov 13, 2015 | 73.60 | 74.05 | 72.82 | 73.03 | 72,361 | -0.60(-0.81%) |
Nov 12, 2015 | 73.87 | 75.21 | 73.19 | 73.62 | 88,690 | -0.65(-0.88%) |
Nov 11, 2015 | 74.89 | 75.11 | 74.01 | 74.28 | 97,236 | -0.34(-0.45%) |
Nov 10, 2015 | 74.93 | 75.47 | 73.93 | 74.61 | 132,683 | -0.46(-0.61%) |
Nov 09, 2015 | 75.58 | 75.60 | 74.43 | 75.07 | 71,444 | -0.74(-0.97%) |
Nov 06, 2015 | 76.23 | 76.23 | 75.44 | 75.81 | 71,592 | -0.15(-0.20%) |
Nov 05, 2015 | 75.70 | 76.41 | 75.44 | 75.96 | 44,488 | +0.24(+0.32%) |
Nov 04, 2015 | 75.63 | 76.14 | 75.04 | 75.71 | 56,737 | +0.13(+0.17%) |
Nov 03, 2015 | 76.33 | 76.78 | 75.21 | 75.58 | 97,515 | -0.73(-0.95%) |