Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.99 | 65.51 | 60.71 | 62.21 | 7,290,995 | -1.36(-2.14%) |
Jan 28, 2016 | 57.82 | 64.38 | 57.67 | 63.57 | 19,757,168 | -11.80(-15.66%) |
Jan 27, 2016 | 77.12 | 77.60 | 74.53 | 75.37 | 4,255,894 | -2.59(-3.32%) |
Jan 26, 2016 | 76.12 | 78.19 | 75.27 | 77.96 | 2,492,549 | +1.86(+2.44%) |
Jan 25, 2016 | 76.44 | 77.16 | 75.06 | 76.10 | 1,840,679 | -0.57(-0.74%) |
Jan 22, 2016 | 75.58 | 76.76 | 75.58 | 76.67 | 1,270,961 | +2.26(+3.04%) |
Jan 21, 2016 | 74.74 | 76.11 | 73.62 | 74.41 | 1,918,843 | +0.10(+0.13%) |
Jan 20, 2016 | 73.25 | 75.32 | 70.14 | 74.31 | 2,111,875 | -0.01(-0.01%) |
Jan 19, 2016 | 77.16 | 77.79 | 73.67 | 74.32 | 1,991,628 | -2.02(-2.65%) |
Jan 15, 2016 | 76.12 | 76.34 | 76.34 | 76.34 | 1,773,800 | -1.87(-2.39%) |
Jan 14, 2016 | 77.23 | 78.50 | 73.91 | 78.21 | 1,511,161 | +1.42(+1.85%) |
Jan 13, 2016 | 81.09 | 81.79 | 75.49 | 76.79 | 1,889,662 | -4.20(-5.19%) |
Jan 12, 2016 | 79.73 | 81.49 | 79.73 | 80.99 | 1,665,225 | +2.46(+3.13%) |
Jan 11, 2016 | 78.72 | 79.06 | 77.20 | 78.53 | 1,113,587 | +0.41(+0.52%) |
Jan 08, 2016 | 80.11 | 80.65 | 77.89 | 78.12 | 1,219,886 | -1.52(-1.91%) |
Jan 07, 2016 | 79.68 | 81.65 | 78.93 | 79.64 | 1,553,068 | -1.78(-2.19%) |
Jan 06, 2016 | 82.88 | 83.06 | 80.70 | 81.42 | 1,418,179 | -2.58(-3.07%) |
Jan 05, 2016 | 84.51 | 85.55 | 83.47 | 84.00 | 1,328,660 | -0.07(-0.08%) |
Jan 04, 2016 | 84.98 | 85.67 | 83.17 | 84.07 | 1,270,361 | -2.49(-2.88%) |
Dec 31, 2015 | 87.38 | 86.56 | 86.56 | 86.56 | 708,200 | -0.82(-0.94%) |
Dec 30, 2015 | 88.20 | 88.36 | 87.13 | 87.38 | 691,563 | -0.74(-0.84%) |
Dec 29, 2015 | 87.47 | 88.56 | 87.36 | 88.12 | 1,121,871 | +1.23(+1.42%) |
Dec 28, 2015 | 86.64 | 87.26 | 86.29 | 86.89 | 471,582 | -0.07(-0.08%) |
Dec 24, 2015 | 86.80 | 86.96 | 86.96 | 86.96 | 251,300 | +0.07(+0.08%) |
Dec 23, 2015 | 86.97 | 87.63 | 86.40 | 86.89 | 915,789 | +0.41(+0.47%) |
Dec 22, 2015 | 87.50 | 87.54 | 86.07 | 86.48 | 1,032,726 | -0.54(-0.62%) |
Dec 21, 2015 | 86.93 | 87.10 | 86.12 | 87.02 | 1,457,278 | +1.29(+1.50%) |
Dec 18, 2015 | 87.18 | 87.82 | 85.72 | 85.73 | 3,043,639 | -1.54(-1.76%) |
Dec 17, 2015 | 87.51 | 88.22 | 85.69 | 87.27 | 1,570,496 | -0.12(-0.14%) |
Dec 16, 2015 | 85.99 | 87.60 | 84.94 | 87.39 | 1,564,758 | +1.79(+2.09%) |
Dec 15, 2015 | 84.03 | 86.29 | 84.03 | 85.60 | 1,421,528 | +2.03(+2.43%) |
Dec 14, 2015 | 83.47 | 84.25 | 82.12 | 83.57 | 1,642,780 | +0.08(+0.10%) |
Dec 11, 2015 | 85.97 | 87.00 | 83.17 | 83.49 | 1,901,100 | -3.45(-3.97%) |
Dec 10, 2015 | 86.07 | 87.88 | 85.97 | 86.94 | 1,115,371 | +0.84(+0.98%) |
Dec 09, 2015 | 87.28 | 87.66 | 85.72 | 86.10 | 1,166,345 | -1.62(-1.85%) |
Dec 08, 2015 | 87.07 | 88.47 | 85.65 | 87.72 | 1,383,930 | -0.26(-0.30%) |
Dec 07, 2015 | 89.53 | 89.91 | 87.63 | 87.98 | 1,234,258 | -2.01(-2.23%) |
Dec 04, 2015 | 88.10 | 91.28 | 88.10 | 89.99 | 1,821,500 | +1.90(+2.16%) |
Dec 03, 2015 | 88.32 | 90.54 | 87.56 | 88.09 | 2,277,887 | +0.56(+0.64%) |
Dec 02, 2015 | 87.00 | 88.90 | 86.80 | 87.53 | 1,857,186 | +1.06(+1.23%) |
Dec 01, 2015 | 87.27 | 87.42 | 86.13 | 86.47 | 1,420,761 | -0.54(-0.62%) |
Nov 30, 2015 | 87.58 | 87.58 | 86.14 | 87.01 | 1,211,296 | -0.28(-0.32%) |
Nov 27, 2015 | 86.74 | 87.74 | 86.66 | 87.29 | 420,550 | +0.40(+0.46%) |
Nov 25, 2015 | 86.67 | 86.89 | 86.89 | 86.89 | 665,100 | +0.19(+0.22%) |
Nov 24, 2015 | 85.71 | 86.86 | 85.15 | 86.70 | 832,128 | +0.24(+0.28%) |
Nov 23, 2015 | 86.07 | 87.70 | 85.82 | 86.46 | 880,129 | +0.27(+0.31%) |
Nov 20, 2015 | 86.14 | 87.21 | 85.77 | 86.19 | 1,435,451 | +0.44(+0.51%) |
Nov 19, 2015 | 86.00 | 86.99 | 85.55 | 85.75 | 1,600,750 | +0.00(+0.00%) |
Nov 18, 2015 | 85.00 | 85.95 | 84.28 | 85.75 | 1,968,073 | +0.84(+0.99%) |
Nov 17, 2015 | 84.40 | 85.53 | 84.00 | 84.91 | 921,363 | +0.54(+0.64%) |
Nov 16, 2015 | 82.57 | 84.64 | 82.04 | 84.37 | 763,462 | +1.49(+1.80%) |
Nov 13, 2015 | 84.04 | 84.64 | 82.33 | 82.88 | 1,111,244 | -1.62(-1.92%) |
Nov 12, 2015 | 83.49 | 85.25 | 82.89 | 84.50 | 1,052,711 | +0.60(+0.72%) |
Nov 11, 2015 | 84.00 | 84.67 | 83.08 | 83.90 | 856,444 | -0.25(-0.30%) |
Nov 10, 2015 | 83.73 | 84.50 | 83.21 | 84.15 | 1,302,264 | -0.45(-0.53%) |
Nov 09, 2015 | 85.00 | 85.53 | 84.07 | 84.60 | 1,355,941 | -0.64(-0.75%) |
Nov 06, 2015 | 84.12 | 85.88 | 84.00 | 85.24 | 1,344,942 | +1.33(+1.59%) |
Nov 05, 2015 | 83.23 | 84.49 | 82.79 | 83.91 | 1,308,872 | +0.07(+0.08%) |
Nov 04, 2015 | 82.67 | 84.40 | 82.16 | 83.84 | 1,734,920 | +1.31(+1.59%) |
Nov 03, 2015 | 82.00 | 83.68 | 81.18 | 82.53 | 1,266,314 | +0.51(+0.62%) |