Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.19 | 79.78 | 74.07 | 79.77 | 734,028 | +5.71(+7.71%) |
Jan 28, 2016 | 74.76 | 74.96 | 73.52 | 74.06 | 262,310 | +0.10(+0.14%) |
Jan 27, 2016 | 73.07 | 76.74 | 73.07 | 73.96 | 706,812 | +0.91(+1.25%) |
Jan 26, 2016 | 71.82 | 73.31 | 71.51 | 73.05 | 272,021 | +1.35(+1.88%) |
Jan 25, 2016 | 73.60 | 74.13 | 71.15 | 71.70 | 245,435 | -1.80(-2.45%) |
Jan 22, 2016 | 73.76 | 74.16 | 72.56 | 73.50 | 600,448 | +1.24(+1.72%) |
Jan 21, 2016 | 73.31 | 74.08 | 72.09 | 72.26 | 444,566 | -1.13(-1.54%) |
Jan 20, 2016 | 71.42 | 73.51 | 69.58 | 73.39 | 624,517 | +1.89(+2.64%) |
Jan 19, 2016 | 74.17 | 74.68 | 70.97 | 71.50 | 488,917 | -1.52(-2.08%) |
Jan 15, 2016 | 72.87 | 73.02 | 73.02 | 73.02 | 529,900 | -1.96(-2.61%) |
Jan 14, 2016 | 73.19 | 75.85 | 72.31 | 74.98 | 534,181 | +2.37(+3.26%) |
Jan 13, 2016 | 74.85 | 75.24 | 72.19 | 72.61 | 370,651 | -2.14(-2.86%) |
Jan 12, 2016 | 73.79 | 74.84 | 73.61 | 74.75 | 473,500 | +1.22(+1.66%) |
Jan 11, 2016 | 73.10 | 74.16 | 72.64 | 73.53 | 484,734 | +0.44(+0.60%) |
Jan 08, 2016 | 72.00 | 73.57 | 71.95 | 73.09 | 671,156 | +1.43(+2.00%) |
Jan 07, 2016 | 69.53 | 71.95 | 69.06 | 71.66 | 515,148 | +0.81(+1.14%) |
Jan 06, 2016 | 70.15 | 71.39 | 70.15 | 70.85 | 369,018 | -0.55(-0.77%) |
Jan 05, 2016 | 70.46 | 72.39 | 70.07 | 71.40 | 329,441 | +1.42(+2.03%) |
Jan 04, 2016 | 71.08 | 71.08 | 68.53 | 69.98 | 405,877 | -2.45(-3.38%) |
Dec 31, 2015 | 73.32 | 72.43 | 72.43 | 72.43 | 237,500 | -1.25(-1.70%) |
Dec 30, 2015 | 74.41 | 75.59 | 73.66 | 73.68 | 183,403 | -1.09(-1.46%) |
Dec 29, 2015 | 74.65 | 75.48 | 74.00 | 74.77 | 145,496 | +0.83(+1.12%) |
Dec 28, 2015 | 72.69 | 73.97 | 71.00 | 73.94 | 144,953 | +0.76(+1.04%) |
Dec 24, 2015 | 73.34 | 73.18 | 73.18 | 73.18 | 80,100 | -0.39(-0.53%) |
Dec 23, 2015 | 74.04 | 74.13 | 72.67 | 73.57 | 183,156 | +1.32(+1.83%) |
Dec 22, 2015 | 71.93 | 72.36 | 70.82 | 72.25 | 121,306 | +0.35(+0.49%) |
Dec 21, 2015 | 72.01 | 72.86 | 71.44 | 71.90 | 217,859 | +0.67(+0.94%) |
Dec 18, 2015 | 72.73 | 72.97 | 71.18 | 71.23 | 667,167 | -1.91(-2.61%) |
Dec 17, 2015 | 74.39 | 75.22 | 73.08 | 73.14 | 372,110 | -1.03(-1.39%) |
Dec 16, 2015 | 73.52 | 74.45 | 72.80 | 74.17 | 294,310 | +0.81(+1.10%) |
Dec 15, 2015 | 73.82 | 74.60 | 72.80 | 73.36 | 328,140 | -0.12(-0.16%) |
Dec 14, 2015 | 73.08 | 74.41 | 72.03 | 73.48 | 469,890 | +0.11(+0.15%) |
Dec 11, 2015 | 73.00 | 74.70 | 72.32 | 73.37 | 338,564 | -1.35(-1.81%) |
Dec 10, 2015 | 73.41 | 75.17 | 73.17 | 74.72 | 253,721 | +1.11(+1.51%) |
Dec 09, 2015 | 74.99 | 75.14 | 73.27 | 73.61 | 290,899 | -1.31(-1.75%) |
Dec 08, 2015 | 73.54 | 75.66 | 73.54 | 74.92 | 297,317 | +0.44(+0.59%) |
Dec 07, 2015 | 74.29 | 75.72 | 73.76 | 74.48 | 427,181 | +0.53(+0.72%) |
Dec 04, 2015 | 73.84 | 74.34 | 72.28 | 73.95 | 410,844 | +0.43(+0.58%) |
Dec 03, 2015 | 76.51 | 77.63 | 72.96 | 73.52 | 345,665 | -2.62(-3.44%) |
Dec 02, 2015 | 77.92 | 77.92 | 76.10 | 76.14 | 229,189 | -1.56(-2.01%) |
Dec 01, 2015 | 77.77 | 78.23 | 77.11 | 77.70 | 210,309 | -0.02(-0.03%) |
Nov 30, 2015 | 78.41 | 78.97 | 77.56 | 77.72 | 196,237 | -0.74(-0.94%) |
Nov 27, 2015 | 78.50 | 79.11 | 77.89 | 78.46 | 81,974 | -0.30(-0.38%) |
Nov 25, 2015 | 77.96 | 78.76 | 78.76 | 78.76 | 402,000 | +1.95(+2.54%) |
Nov 24, 2015 | 77.74 | 77.79 | 76.04 | 76.81 | 379,785 | -1.43(-1.83%) |
Nov 23, 2015 | 78.48 | 79.09 | 77.78 | 78.24 | 193,817 | -0.04(-0.05%) |
Nov 20, 2015 | 78.23 | 79.06 | 77.86 | 78.28 | 214,002 | +0.56(+0.72%) |
Nov 19, 2015 | 77.60 | 77.70 | 77.16 | 77.72 | 142,191 | +0.28(+0.36%) |
Nov 18, 2015 | 77.26 | 77.96 | 76.32 | 77.44 | 210,829 | -0.18(-0.23%) |
Nov 17, 2015 | 77.30 | 77.97 | 77.01 | 77.62 | 298,771 | +0.82(+1.07%) |
Nov 16, 2015 | 76.79 | 77.17 | 76.38 | 76.80 | 301,168 | -0.27(-0.35%) |
Nov 13, 2015 | 77.92 | 78.30 | 76.70 | 77.07 | 235,417 | -1.34(-1.71%) |
Nov 12, 2015 | 80.00 | 80.05 | 78.24 | 78.41 | 229,697 | -1.92(-2.39%) |
Nov 11, 2015 | 80.32 | 80.61 | 79.69 | 80.33 | 239,423 | +0.61(+0.77%) |
Nov 10, 2015 | 80.81 | 81.63 | 79.51 | 79.72 | 278,411 | -1.26(-1.56%) |
Nov 09, 2015 | 82.00 | 82.49 | 80.65 | 80.98 | 298,582 | -1.09(-1.33%) |
Nov 06, 2015 | 80.27 | 82.14 | 79.84 | 82.07 | 335,471 | +1.39(+1.72%) |
Nov 05, 2015 | 80.31 | 81.24 | 80.30 | 80.68 | 268,011 | +0.67(+0.84%) |
Nov 04, 2015 | 81.02 | 81.04 | 79.68 | 80.01 | 176,793 | -0.67(-0.83%) |
Nov 03, 2015 | 80.89 | 81.16 | 79.66 | 80.68 | 243,027 | -0.21(-0.26%) |