Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 69.17 | 70.05 | 69.00 | 70.04 | 23,847 | -0.46(-0.65%) |
Jan 28, 2016 | 71.04 | 71.10 | 69.60 | 70.50 | 23,998 | -0.27(-0.38%) |
Jan 27, 2016 | 71.04 | 71.92 | 70.62 | 70.77 | 24,649 | +0.00(+0.00%) |
Jan 26, 2016 | 69.89 | 71.02 | 69.89 | 70.77 | 25,176 | +0.25(+0.35%) |
Jan 25, 2016 | 70.39 | 70.83 | 69.87 | 70.52 | 19,382 | -1.24(-1.73%) |
Jan 22, 2016 | 72.30 | 72.59 | 71.49 | 71.76 | 20,124 | +0.60(+0.84%) |
Jan 21, 2016 | 70.84 | 71.96 | 70.00 | 71.16 | 15,582 | +0.86(+1.22%) |
Jan 20, 2016 | 70.18 | 70.50 | 68.50 | 70.30 | 67,407 | -1.11(-1.55%) |
Jan 19, 2016 | 71.47 | 72.19 | 70.79 | 71.41 | 44,149 | +1.44(+2.06%) |
Jan 15, 2016 | 69.97 | 69.97 | 69.97 | 0 | -2.86(-3.93%) | |
Jan 14, 2016 | 71.94 | 72.86 | 70.91 | 72.83 | 39,840 | +0.08(+0.11%) |
Jan 13, 2016 | 74.86 | 74.98 | 72.31 | 72.75 | 28,335 | -3.25(-4.28%) |
Jan 12, 2016 | 75.78 | 76.00 | 74.82 | 76.00 | 27,737 | +1.28(+1.71%) |
Jan 11, 2016 | 75.49 | 75.53 | 74.01 | 74.72 | 21,728 | +1.39(+1.90%) |
Jan 08, 2016 | 75.78 | 75.90 | 73.33 | 73.33 | 31,628 | -0.93(-1.25%) |
Jan 07, 2016 | 74.48 | 75.08 | 73.92 | 74.26 | 54,452 | -2.69(-3.50%) |
Jan 06, 2016 | 76.21 | 77.30 | 76.16 | 76.95 | 32,458 | -2.64(-3.32%) |
Jan 05, 2016 | 79.88 | 79.88 | 78.56 | 79.59 | 43,180 | -0.83(-1.03%) |
Jan 04, 2016 | 80.61 | 80.62 | 79.05 | 80.42 | 34,160 | -3.23(-3.87%) |
Dec 31, 2015 | 83.65 | 83.65 | 83.65 | 0 | -0.56(-0.67%) | |
Dec 30, 2015 | 84.91 | 84.91 | 84.08 | 84.22 | 15,547 | -1.66(-1.94%) |
Dec 29, 2015 | 85.46 | 85.89 | 85.30 | 85.88 | 33,156 | +0.84(+0.99%) |
Dec 28, 2015 | 85.44 | 85.44 | 84.59 | 85.04 | 14,498 | -0.69(-0.80%) |
Dec 24, 2015 | 85.73 | 85.73 | 85.73 | 0 | +0.34(+0.40%) | |
Dec 23, 2015 | 84.75 | 85.39 | 84.60 | 85.39 | 60,611 | +1.28(+1.52%) |
Dec 22, 2015 | 83.49 | 84.50 | 83.13 | 84.11 | 35,281 | +0.63(+0.75%) |
Dec 21, 2015 | 84.50 | 84.53 | 82.62 | 83.48 | 47,984 | +0.69(+0.83%) |
Dec 18, 2015 | 83.38 | 83.38 | 82.65 | 82.79 | 28,906 | -1.96(-2.31%) |
Dec 17, 2015 | 85.89 | 85.89 | 84.45 | 84.75 | 37,647 | -0.14(-0.16%) |
Dec 16, 2015 | 83.68 | 85.03 | 83.10 | 84.89 | 30,180 | +2.59(+3.15%) |
Dec 15, 2015 | 82.79 | 83.09 | 82.00 | 82.30 | 24,813 | +0.96(+1.18%) |
Dec 14, 2015 | 81.97 | 82.07 | 80.11 | 81.34 | 52,919 | -0.11(-0.14%) |
Dec 11, 2015 | 82.18 | 82.65 | 81.35 | 81.45 | 52,675 | -2.95(-3.50%) |
Dec 10, 2015 | 85.00 | 85.00 | 84.32 | 84.40 | 22,776 | +0.19(+0.23%) |
Dec 09, 2015 | 84.71 | 85.54 | 83.58 | 84.21 | 24,163 | -0.39(-0.46%) |
Dec 08, 2015 | 84.31 | 84.82 | 83.64 | 84.60 | 42,138 | -1.85(-2.14%) |
Dec 07, 2015 | 87.16 | 87.22 | 86.30 | 86.45 | 35,346 | +0.05(+0.06%) |
Dec 04, 2015 | 84.74 | 86.74 | 84.68 | 86.40 | 22,110 | +1.20(+1.41%) |
Dec 03, 2015 | 86.23 | 86.58 | 84.60 | 85.20 | 51,597 | -1.81(-2.08%) |
Dec 02, 2015 | 87.78 | 88.55 | 86.90 | 87.01 | 20,443 | -1.80(-2.03%) |
Dec 01, 2015 | 89.49 | 89.49 | 88.27 | 88.81 | 33,078 | -0.47(-0.53%) |
Nov 30, 2015 | 88.99 | 89.65 | 88.77 | 89.28 | 20,171 | +2.13(+2.45%) |
Nov 27, 2015 | 86.83 | 87.50 | 86.83 | 87.15 | 14,691 | +2.90(+3.44%) |
Nov 25, 2015 | 84.25 | 84.25 | 84.25 | 0 | +0.17(+0.20%) | |
Nov 24, 2015 | 83.57 | 84.08 | 83.38 | 84.08 | 12,598 | -0.92(-1.08%) |
Nov 23, 2015 | 85.05 | 85.00 | 83,224 | +1.04(+1.24%) | ||
Nov 20, 2015 | 84.92 | 84.92 | 83.96 | 83.96 | 16,641 | -0.28(-0.33%) |
Nov 19, 2015 | 84.09 | 84.64 | 84.06 | 84.24 | 21,312 | +0.36(+0.43%) |
Nov 18, 2015 | 83.73 | 83.92 | 82.90 | 83.88 | 29,982 | +2.05(+2.51%) |
Nov 17, 2015 | 82.40 | 82.65 | 81.83 | 81.83 | 11,525 | -0.16(-0.20%) |
Nov 16, 2015 | 81.41 | 81.99 | 81.23 | 81.99 | 18,939 | +0.62(+0.76%) |
Nov 13, 2015 | 82.19 | 82.40 | 81.00 | 81.37 | 16,726 | -1.36(-1.64%) |
Nov 12, 2015 | 82.32 | 83.24 | 82.00 | 82.73 | 10,785 | -0.99(-1.18%) |
Nov 11, 2015 | 84.11 | 84.37 | 83.59 | 83.72 | 8,050 | -1.22(-1.44%) |
Nov 10, 2015 | 84.40 | 84.94 | 84.13 | 84.94 | 9,370 | +0.96(+1.14%) |
Nov 09, 2015 | 85.16 | 85.23 | 83.59 | 83.98 | 27,683 | -1.82(-2.12%) |
Nov 06, 2015 | 85.81 | 86.06 | 85.14 | 85.80 | 23,905 | +0.69(+0.81%) |
Nov 05, 2015 | 85.17 | 85.40 | 84.55 | 85.11 | 18,002 | +0.59(+0.70%) |
Nov 04, 2015 | 84.45 | 84.69 | 84.04 | 84.52 | 27,501 | -2.33(-2.68%) |
Nov 03, 2015 | 85.75 | 87.26 | 85.75 | 86.85 | 21,555 | -1.26(-1.43%) |