Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.20 | 82.29 | 79.82 | 82.27 | 2,734,744 | +2.62(+3.29%) |
Jan 28, 2016 | 80.69 | 81.34 | 79.55 | 79.65 | 2,713,789 | -0.61(-0.77%) |
Jan 27, 2016 | 79.95 | 81.51 | 79.51 | 80.27 | 2,182,143 | +0.19(+0.24%) |
Jan 26, 2016 | 79.12 | 80.69 | 78.80 | 80.08 | 1,429,938 | +1.27(+1.61%) |
Jan 25, 2016 | 80.28 | 80.72 | 78.65 | 78.80 | 1,876,664 | -1.77(-2.20%) |
Jan 22, 2016 | 80.26 | 82.01 | 79.86 | 80.58 | 2,151,226 | +1.07(+1.35%) |
Jan 21, 2016 | 80.44 | 81.88 | 78.37 | 79.51 | 4,979,477 | -1.38(-1.71%) |
Jan 20, 2016 | 78.23 | 81.90 | 77.90 | 80.89 | 5,705,713 | +1.66(+2.10%) |
Jan 19, 2016 | 80.27 | 80.66 | 77.76 | 79.23 | 3,836,044 | -0.26(-0.33%) |
Jan 15, 2016 | 79.26 | 79.49 | 79.49 | 79.49 | 2,373,338 | -1.44(-1.78%) |
Jan 14, 2016 | 80.69 | 81.41 | 79.23 | 80.93 | 2,659,339 | +0.45(+0.56%) |
Jan 13, 2016 | 83.02 | 83.24 | 80.45 | 80.48 | 2,450,872 | -1.79(-2.18%) |
Jan 12, 2016 | 82.45 | 82.65 | 81.12 | 82.27 | 1,526,901 | +0.58(+0.71%) |
Jan 11, 2016 | 82.03 | 82.79 | 81.07 | 81.69 | 2,528,747 | -0.03(-0.04%) |
Jan 08, 2016 | 82.76 | 83.58 | 81.45 | 81.73 | 2,288,434 | -0.66(-0.80%) |
Jan 07, 2016 | 82.23 | 84.02 | 81.89 | 82.39 | 3,002,892 | -1.06(-1.26%) |
Jan 06, 2016 | 83.42 | 84.07 | 82.97 | 83.44 | 2,091,856 | -1.59(-1.87%) |
Jan 05, 2016 | 85.31 | 85.91 | 84.30 | 85.03 | 1,620,367 | +0.30(+0.36%) |
Jan 04, 2016 | 84.13 | 84.76 | 83.09 | 84.73 | 1,886,584 | -0.74(-0.87%) |
Dec 31, 2015 | 85.96 | 85.47 | 85.47 | 85.47 | 1,035,213 | -0.82(-0.95%) |
Dec 30, 2015 | 86.78 | 87.11 | 86.24 | 86.30 | 844,462 | -0.70(-0.81%) |
Dec 29, 2015 | 87.20 | 87.30 | 86.45 | 87.00 | 782,203 | +0.59(+0.68%) |
Dec 28, 2015 | 86.67 | 86.78 | 85.99 | 86.41 | 787,022 | -0.42(-0.49%) |
Dec 24, 2015 | 86.44 | 86.83 | 86.83 | 86.83 | 429,855 | +0.13(+0.15%) |
Dec 23, 2015 | 85.96 | 86.94 | 85.96 | 86.70 | 957,264 | +1.28(+1.50%) |
Dec 22, 2015 | 84.68 | 85.77 | 84.38 | 85.42 | 1,025,764 | +1.32(+1.57%) |
Dec 21, 2015 | 83.83 | 84.22 | 83.46 | 84.10 | 1,390,431 | +0.81(+0.98%) |
Dec 18, 2015 | 84.76 | 84.94 | 83.25 | 83.29 | 2,090,299 | -1.69(-1.98%) |
Dec 17, 2015 | 86.95 | 87.07 | 84.91 | 84.97 | 1,831,336 | -1.71(-1.98%) |
Dec 16, 2015 | 85.78 | 86.78 | 85.22 | 86.68 | 1,833,041 | +1.44(+1.69%) |
Dec 15, 2015 | 85.39 | 85.99 | 85.17 | 85.24 | 1,454,520 | +0.71(+0.84%) |
Dec 14, 2015 | 85.25 | 85.59 | 83.80 | 84.53 | 2,561,889 | -0.86(-1.01%) |
Dec 11, 2015 | 87.26 | 86.46 | 85.12 | 85.40 | 2,061,517 | -1.86(-2.13%) |
Dec 10, 2015 | 87.64 | 88.00 | 86.94 | 87.26 | 1,909,920 | -0.58(-0.66%) |
Dec 09, 2015 | 88.87 | 89.59 | 87.00 | 87.83 | 2,353,822 | -1.04(-1.17%) |
Dec 08, 2015 | 89.88 | 90.41 | 88.80 | 88.87 | 1,813,026 | -1.94(-2.13%) |
Dec 07, 2015 | 91.05 | 91.56 | 90.19 | 90.81 | 1,156,958 | -0.84(-0.92%) |
Dec 04, 2015 | 90.40 | 92.00 | 90.27 | 91.65 | 1,248,421 | +1.44(+1.59%) |
Dec 03, 2015 | 91.16 | 91.68 | 89.88 | 90.21 | 1,308,726 | -0.90(-0.99%) |
Dec 02, 2015 | 91.86 | 92.32 | 90.89 | 91.11 | 1,151,560 | -1.23(-1.33%) |
Dec 01, 2015 | 92.02 | 92.44 | 91.53 | 92.34 | 1,165,834 | +0.88(+0.96%) |
Nov 30, 2015 | 92.00 | 92.11 | 90.92 | 91.46 | 1,804,069 | -0.41(-0.44%) |
Nov 27, 2015 | 91.93 | 92.27 | 91.29 | 91.87 | 568,354 | -0.22(-0.23%) |
Nov 25, 2015 | 91.61 | 92.08 | 92.08 | 92.08 | 1,332,227 | +0.84(+0.92%) |
Nov 24, 2015 | 90.41 | 91.72 | 90.41 | 91.24 | 1,340,652 | +0.02(+0.02%) |
Nov 23, 2015 | 90.82 | 91.71 | 90.20 | 91.23 | 2,294,695 | +0.74(+0.81%) |
Nov 20, 2015 | 89.52 | 90.89 | 89.36 | 90.49 | 2,036,554 | +1.08(+1.21%) |
Nov 19, 2015 | 90.15 | 90.45 | 88.99 | 89.41 | 1,447,733 | -0.74(-0.83%) |
Nov 18, 2015 | 88.06 | 90.40 | 87.83 | 90.15 | 2,460,621 | +2.18(+2.48%) |
Nov 17, 2015 | 88.14 | 89.14 | 87.75 | 87.97 | 1,596,788 | -0.21(-0.24%) |
Nov 16, 2015 | 87.28 | 88.33 | 86.69 | 88.18 | 2,042,551 | +0.97(+1.11%) |
Nov 13, 2015 | 85.92 | 87.77 | 85.51 | 87.21 | 2,240,902 | +1.40(+1.63%) |
Nov 12, 2015 | 87.02 | 87.46 | 85.81 | 85.81 | 2,201,192 | -2.08(-2.36%) |
Nov 11, 2015 | 87.80 | 88.20 | 87.23 | 87.89 | 1,169,452 | +0.42(+0.48%) |
Nov 10, 2015 | 87.70 | 88.09 | 86.82 | 87.46 | 1,521,723 | -0.53(-0.60%) |
Nov 09, 2015 | 88.84 | 88.89 | 87.14 | 87.99 | 1,032,563 | -1.10(-1.23%) |
Nov 06, 2015 | 88.65 | 89.31 | 88.08 | 89.09 | 1,170,148 | +0.13(+0.15%) |
Nov 05, 2015 | 89.40 | 89.64 | 88.30 | 88.96 | 1,055,957 | -0.56(-0.63%) |
Nov 04, 2015 | 90.20 | 90.26 | 89.46 | 89.52 | 847,551 | -0.28(-0.32%) |
Nov 03, 2015 | 89.68 | 90.32 | 89.35 | 89.80 | 1,175,727 | +0.16(+0.18%) |