Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.05 | 75.48 | 74.02 | 75.46 | 1,697,952 | +1.67(+2.26%) |
Jan 28, 2016 | 74.05 | 74.09 | 72.90 | 73.79 | 1,388,479 | +0.66(+0.90%) |
Jan 27, 2016 | 73.67 | 74.43 | 72.70 | 73.13 | 1,692,207 | -0.84(-1.14%) |
Jan 26, 2016 | 73.35 | 74.12 | 73.17 | 73.97 | 808,000 | +0.91(+1.25%) |
Jan 25, 2016 | 73.88 | 74.06 | 72.96 | 73.06 | 1,194,152 | -1.03(-1.38%) |
Jan 22, 2016 | 73.92 | 74.18 | 73.44 | 74.09 | 1,738,594 | +1.49(+2.06%) |
Jan 21, 2016 | 72.46 | 73.42 | 71.82 | 72.59 | 2,699,056 | +0.35(+0.48%) |
Jan 20, 2016 | 71.95 | 72.87 | 70.49 | 72.24 | 4,042,561 | -0.90(-1.24%) |
Jan 19, 2016 | 73.80 | 73.96 | 72.50 | 73.15 | 2,521,165 | +0.07(+0.10%) |
Jan 15, 2016 | 72.67 | 73.08 | 73.08 | 73.08 | 2,380,707 | -1.72(-2.30%) |
Jan 14, 2016 | 73.71 | 75.31 | 73.08 | 74.80 | 2,176,672 | +1.36(+1.86%) |
Jan 13, 2016 | 75.71 | 75.80 | 73.31 | 73.43 | 2,055,380 | -1.85(-2.46%) |
Jan 12, 2016 | 75.42 | 75.59 | 74.34 | 75.28 | 1,779,689 | +0.64(+0.86%) |
Jan 11, 2016 | 74.88 | 75.03 | 73.69 | 74.64 | 2,770,768 | +0.24(+0.33%) |
Jan 08, 2016 | 75.81 | 75.93 | 74.29 | 74.40 | 2,174,022 | -0.74(-0.98%) |
Jan 07, 2016 | 75.81 | 76.61 | 75.06 | 75.14 | 2,055,678 | -2.05(-2.66%) |
Jan 06, 2016 | 76.91 | 77.66 | 76.72 | 77.19 | 1,713,607 | -0.90(-1.16%) |
Jan 05, 2016 | 78.19 | 78.31 | 77.56 | 78.09 | 1,781,799 | +0.13(+0.17%) |
Jan 04, 2016 | 77.93 | 77.99 | 77.04 | 77.96 | 2,150,079 | -1.24(-1.57%) |
Dec 31, 2015 | 79.65 | 79.20 | 79.20 | 79.20 | 1,430,243 | -0.83(-1.04%) |
Dec 30, 2015 | 80.42 | 80.51 | 79.97 | 80.04 | 776,140 | -0.58(-0.72%) |
Dec 29, 2015 | 80.18 | 80.76 | 80.18 | 80.62 | 1,811,944 | +0.89(+1.12%) |
Dec 28, 2015 | 79.51 | 79.72 | 79.26 | 79.72 | 822,390 | -0.12(-0.15%) |
Dec 24, 2015 | 79.91 | 79.85 | 79.85 | 79.85 | 596,385 | -0.17(-0.21%) |
Dec 23, 2015 | 79.63 | 80.07 | 79.54 | 80.01 | 3,463,753 | +0.87(+1.10%) |
Dec 22, 2015 | 78.89 | 79.27 | 78.46 | 79.14 | 1,418,514 | +0.68(+0.87%) |
Dec 21, 2015 | 78.46 | 78.58 | 77.82 | 78.46 | 1,227,250 | +0.65(+0.83%) |
Dec 18, 2015 | 79.01 | 79.15 | 77.81 | 77.81 | 2,332,510 | -1.61(-2.02%) |
Dec 17, 2015 | 80.83 | 80.83 | 79.37 | 79.42 | 2,060,883 | -1.17(-1.45%) |
Dec 16, 2015 | 79.99 | 80.75 | 79.27 | 80.58 | 3,562,279 | +1.17(+1.47%) |
Dec 15, 2015 | 79.24 | 79.86 | 79.23 | 79.42 | 1,724,974 | +0.81(+1.03%) |
Dec 14, 2015 | 78.01 | 78.62 | 77.33 | 78.61 | 3,437,858 | +0.56(+0.72%) |
Dec 11, 2015 | 78.68 | 78.92 | 77.92 | 78.04 | 2,492,961 | -1.58(-1.99%) |
Dec 10, 2015 | 79.46 | 80.26 | 79.37 | 79.62 | 1,129,353 | +0.21(+0.26%) |
Dec 09, 2015 | 79.78 | 80.67 | 78.93 | 79.42 | 2,657,429 | -0.62(-0.78%) |
Dec 08, 2015 | 79.84 | 80.45 | 79.59 | 80.04 | 997,598 | -0.54(-0.68%) |
Dec 07, 2015 | 80.83 | 80.90 | 80.12 | 80.58 | 610,040 | -0.44(-0.54%) |
Dec 04, 2015 | 79.55 | 81.20 | 79.55 | 81.02 | 1,713,266 | +1.61(+2.02%) |
Dec 03, 2015 | 80.76 | 80.76 | 79.11 | 79.42 | 1,387,545 | -1.11(-1.38%) |
Dec 02, 2015 | 81.31 | 81.46 | 80.40 | 80.53 | 1,608,678 | -0.77(-0.95%) |
Dec 01, 2015 | 80.77 | 81.34 | 80.71 | 81.30 | 719,178 | +0.80(+1.00%) |
Nov 30, 2015 | 81.01 | 81.01 | 80.46 | 80.50 | 884,800 | -0.39(-0.48%) |
Nov 27, 2015 | 80.81 | 80.99 | 80.66 | 80.89 | 158,372 | +0.05(+0.06%) |
Nov 25, 2015 | 80.95 | 80.83 | 80.83 | 80.83 | 671,856 | -0.06(-0.07%) |
Nov 24, 2015 | 80.35 | 81.08 | 80.17 | 80.90 | 552,304 | +0.13(+0.16%) |
Nov 23, 2015 | 80.96 | 81.15 | 80.58 | 80.77 | 481,016 | -0.21(-0.26%) |
Nov 20, 2015 | 81.09 | 81.31 | 80.82 | 80.97 | 561,403 | +0.26(+0.32%) |
Nov 19, 2015 | 80.73 | 80.94 | 80.60 | 80.71 | 908,567 | -0.07(-0.09%) |
Nov 18, 2015 | 79.67 | 80.83 | 79.67 | 80.78 | 3,199,777 | +1.37(+1.73%) |
Nov 17, 2015 | 79.75 | 80.03 | 79.24 | 79.41 | 1,380,708 | -0.08(-0.10%) |
Nov 16, 2015 | 78.10 | 79.50 | 78.10 | 79.49 | 909,576 | +1.15(+1.47%) |
Nov 13, 2015 | 79.07 | 79.21 | 78.28 | 78.34 | 1,147,716 | -0.98(-1.23%) |
Nov 12, 2015 | 79.93 | 80.11 | 79.27 | 79.31 | 1,116,247 | -1.05(-1.31%) |
Nov 11, 2015 | 80.77 | 80.89 | 80.35 | 80.37 | 449,743 | -0.24(-0.30%) |
Nov 10, 2015 | 80.24 | 80.65 | 80.11 | 80.61 | 745,949 | +0.10(+0.13%) |
Nov 09, 2015 | 80.94 | 81.02 | 80.08 | 80.51 | 489,809 | -0.78(-0.96%) |
Nov 06, 2015 | 81.09 | 81.29 | 80.64 | 81.28 | 1,138,516 | +0.10(+0.13%) |
Nov 05, 2015 | 81.32 | 81.55 | 80.84 | 81.18 | 799,849 | -0.11(-0.14%) |
Nov 04, 2015 | 81.70 | 81.70 | 81.05 | 81.29 | 696,091 | -0.22(-0.28%) |
Nov 03, 2015 | 81.01 | 81.77 | 80.94 | 81.52 | 511,669 | +0.31(+0.38%) |