Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 75.39 | 77.99 | 75.23 | 77.77 | 2,049,413 | +2.93(+3.92%) |
Jan 28, 2016 | 72.75 | 75.33 | 69.05 | 74.84 | 3,444,346 | +0.67(+0.90%) |
Jan 27, 2016 | 75.53 | 76.28 | 73.56 | 74.17 | 1,868,979 | -1.29(-1.72%) |
Jan 26, 2016 | 73.91 | 75.50 | 73.50 | 75.46 | 1,549,996 | +1.91(+2.60%) |
Jan 25, 2016 | 74.57 | 75.07 | 73.46 | 73.55 | 1,492,419 | -1.16(-1.56%) |
Jan 22, 2016 | 75.21 | 75.23 | 73.87 | 74.71 | 1,220,034 | +1.36(+1.85%) |
Jan 21, 2016 | 72.18 | 74.56 | 71.79 | 73.36 | 2,284,745 | +1.59(+2.22%) |
Jan 20, 2016 | 72.68 | 73.29 | 70.49 | 71.76 | 2,620,571 | -1.73(-2.36%) |
Jan 19, 2016 | 72.39 | 74.15 | 71.86 | 73.50 | 1,745,018 | +1.73(+2.42%) |
Jan 15, 2016 | 71.03 | 71.76 | 71.76 | 71.76 | 2,005,321 | -1.33(-1.82%) |
Jan 14, 2016 | 71.97 | 74.24 | 70.62 | 73.09 | 2,536,359 | +1.28(+1.78%) |
Jan 13, 2016 | 75.08 | 75.16 | 71.44 | 71.82 | 4,465,724 | -2.74(-3.67%) |
Jan 12, 2016 | 73.06 | 74.65 | 72.80 | 74.56 | 1,383,314 | +1.77(+2.43%) |
Jan 11, 2016 | 72.66 | 73.28 | 71.55 | 72.79 | 1,420,395 | +0.70(+0.97%) |
Jan 08, 2016 | 72.56 | 73.60 | 71.93 | 72.09 | 1,556,708 | -0.55(-0.75%) |
Jan 07, 2016 | 71.44 | 73.74 | 71.08 | 72.64 | 1,722,543 | -0.05(-0.07%) |
Jan 06, 2016 | 72.64 | 73.16 | 72.00 | 72.69 | 1,308,449 | -1.01(-1.37%) |
Jan 05, 2016 | 73.81 | 74.94 | 73.21 | 73.70 | 1,219,287 | -0.05(-0.07%) |
Jan 04, 2016 | 73.53 | 74.42 | 72.87 | 73.75 | 1,995,484 | -1.54(-2.05%) |
Dec 31, 2015 | 75.72 | 75.30 | 75.30 | 75.30 | 571,391 | -0.70(-0.92%) |
Dec 30, 2015 | 76.78 | 77.07 | 75.98 | 75.99 | 443,443 | -0.79(-1.03%) |
Dec 29, 2015 | 76.15 | 77.49 | 74.64 | 76.78 | 709,830 | +1.06(+1.40%) |
Dec 28, 2015 | 74.89 | 75.75 | 74.69 | 75.73 | 590,447 | +0.28(+0.37%) |
Dec 24, 2015 | 75.92 | 75.45 | 75.45 | 75.45 | 279,450 | -0.34(-0.45%) |
Dec 23, 2015 | 75.47 | 75.83 | 74.21 | 75.79 | 601,951 | +0.58(+0.77%) |
Dec 22, 2015 | 74.97 | 75.82 | 73.95 | 75.21 | 1,226,817 | +0.56(+0.76%) |
Dec 21, 2015 | 75.61 | 75.93 | 74.05 | 74.64 | 1,287,623 | -0.84(-1.11%) |
Dec 18, 2015 | 75.25 | 76.12 | 74.88 | 75.48 | 2,035,982 | -0.14(-0.19%) |
Dec 17, 2015 | 77.59 | 78.11 | 75.60 | 75.62 | 882,658 | -1.96(-2.52%) |
Dec 16, 2015 | 77.43 | 78.11 | 76.04 | 77.58 | 1,229,955 | +0.80(+1.04%) |
Dec 15, 2015 | 78.11 | 78.38 | 76.74 | 76.78 | 1,399,027 | -0.92(-1.18%) |
Dec 14, 2015 | 77.73 | 78.46 | 76.80 | 77.69 | 894,828 | +0.28(+0.36%) |
Dec 11, 2015 | 77.32 | 78.55 | 77.00 | 77.41 | 867,854 | -0.84(-1.07%) |
Dec 10, 2015 | 77.99 | 78.86 | 76.89 | 78.25 | 981,610 | -0.04(-0.06%) |
Dec 09, 2015 | 78.52 | 80.47 | 77.57 | 78.29 | 1,218,692 | -1.00(-1.26%) |
Dec 08, 2015 | 78.62 | 80.33 | 77.01 | 79.29 | 1,481,919 | +1.85(+2.39%) |
Dec 07, 2015 | 77.67 | 77.75 | 76.63 | 77.44 | 800,816 | -0.10(-0.12%) |
Dec 04, 2015 | 75.75 | 77.75 | 75.54 | 77.53 | 1,606,396 | +2.10(+2.78%) |
Dec 03, 2015 | 78.01 | 78.28 | 75.13 | 75.44 | 1,702,080 | -3.29(-4.18%) |
Dec 02, 2015 | 79.25 | 79.46 | 78.59 | 78.73 | 499,578 | -0.23(-0.29%) |
Dec 01, 2015 | 79.08 | 79.90 | 78.42 | 78.96 | 875,572 | +0.27(+0.35%) |
Nov 30, 2015 | 80.39 | 80.46 | 78.34 | 78.69 | 874,538 | -1.81(-2.25%) |
Nov 27, 2015 | 80.50 | 80.72 | 79.62 | 80.50 | 315,216 | +0.24(+0.30%) |
Nov 25, 2015 | 80.61 | 80.26 | 80.26 | 80.26 | 536,644 | +0.12(+0.15%) |
Nov 24, 2015 | 80.11 | 80.54 | 79.60 | 80.14 | 849,356 | -0.41(-0.50%) |
Nov 23, 2015 | 80.15 | 81.48 | 79.87 | 80.54 | 908,221 | +0.57(+0.72%) |
Nov 20, 2015 | 79.06 | 80.10 | 78.71 | 79.97 | 1,072,492 | +1.38(+1.76%) |
Nov 19, 2015 | 77.26 | 79.48 | 77.26 | 78.59 | 1,106,916 | +0.96(+1.24%) |
Nov 18, 2015 | 76.43 | 77.81 | 75.82 | 77.63 | 1,118,735 | +1.76(+2.32%) |
Nov 17, 2015 | 76.80 | 76.94 | 75.57 | 75.87 | 1,084,058 | -0.70(-0.92%) |
Nov 16, 2015 | 75.08 | 76.63 | 74.71 | 76.57 | 923,111 | +1.54(+2.05%) |
Nov 13, 2015 | 78.81 | 78.81 | 74.91 | 75.03 | 1,929,718 | -4.02(-5.09%) |
Nov 12, 2015 | 80.03 | 80.72 | 79.03 | 79.06 | 829,284 | -1.24(-1.55%) |
Nov 11, 2015 | 81.26 | 81.26 | 80.00 | 80.30 | 490,246 | -0.52(-0.64%) |
Nov 10, 2015 | 80.61 | 81.10 | 79.75 | 80.82 | 854,596 | -0.05(-0.07%) |
Nov 09, 2015 | 81.93 | 82.04 | 80.24 | 80.87 | 640,293 | -1.19(-1.45%) |
Nov 06, 2015 | 82.00 | 82.38 | 81.48 | 82.06 | 765,940 | -0.24(-0.29%) |
Nov 05, 2015 | 81.72 | 82.60 | 81.49 | 82.29 | 883,106 | +0.81(+0.99%) |
Nov 04, 2015 | 80.91 | 81.63 | 80.25 | 81.48 | 1,298,348 | +0.20(+0.25%) |
Nov 03, 2015 | 81.01 | 81.61 | 80.19 | 81.28 | 1,042,089 | +0.37(+0.46%) |