Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 82.32 | 83.81 | 82.11 | 83.56 | 19,515,984 | +1.74(+2.12%) |
Jan 28, 2016 | 82.01 | 82.44 | 81.49 | 81.83 | 15,984,333 | +0.09(+0.11%) |
Jan 27, 2016 | 80.40 | 82.71 | 80.40 | 81.74 | 24,152,022 | +0.78(+0.97%) |
Jan 26, 2016 | 77.82 | 81.08 | 77.79 | 80.95 | 21,580,050 | +3.82(+4.96%) |
Jan 25, 2016 | 77.38 | 78.16 | 76.84 | 77.13 | 11,686,206 | -0.28(-0.36%) |
Jan 22, 2016 | 77.62 | 77.68 | 76.77 | 77.41 | 10,473,745 | +0.65(+0.84%) |
Jan 21, 2016 | 76.62 | 77.32 | 75.43 | 76.76 | 14,079,631 | +0.15(+0.20%) |
Jan 20, 2016 | 76.90 | 77.83 | 75.63 | 76.61 | 15,854,537 | -1.40(-1.79%) |
Jan 19, 2016 | 78.35 | 78.74 | 77.53 | 78.01 | 15,570,127 | +0.40(+0.52%) |
Jan 15, 2016 | 77.10 | 77.61 | 77.61 | 77.61 | 15,825,946 | -1.51(-1.91%) |
Jan 14, 2016 | 77.69 | 79.59 | 77.61 | 79.12 | 12,699,308 | +1.50(+1.93%) |
Jan 13, 2016 | 78.80 | 79.19 | 77.48 | 77.62 | 10,358,793 | -0.98(-1.24%) |
Jan 12, 2016 | 78.40 | 78.91 | 77.80 | 78.60 | 8,429,013 | +0.54(+0.69%) |
Jan 11, 2016 | 78.60 | 78.91 | 76.87 | 78.06 | 10,188,010 | -0.47(-0.60%) |
Jan 08, 2016 | 79.91 | 79.96 | 78.29 | 78.54 | 12,206,997 | -0.85(-1.07%) |
Jan 07, 2016 | 79.46 | 80.08 | 79.11 | 79.39 | 11,788,888 | -0.94(-1.17%) |
Jan 06, 2016 | 79.87 | 80.79 | 79.69 | 80.32 | 9,665,257 | -0.41(-0.51%) |
Jan 05, 2016 | 80.47 | 81.16 | 80.47 | 80.73 | 8,083,113 | +0.34(+0.42%) |
Jan 04, 2016 | 81.38 | 81.46 | 79.57 | 80.39 | 15,900,745 | -1.79(-2.18%) |
Dec 31, 2015 | 82.71 | 82.19 | 82.19 | 82.19 | 5,740,095 | -0.85(-1.02%) |
Dec 30, 2015 | 83.30 | 83.48 | 82.83 | 83.03 | 4,808,975 | -0.20(-0.24%) |
Dec 29, 2015 | 82.68 | 83.36 | 82.68 | 83.23 | 5,286,863 | +0.65(+0.78%) |
Dec 28, 2015 | 82.55 | 82.79 | 82.35 | 82.59 | 5,078,116 | -0.40(-0.48%) |
Dec 24, 2015 | 82.51 | 82.99 | 82.99 | 82.99 | 3,182,512 | +0.18(+0.22%) |
Dec 23, 2015 | 82.50 | 82.95 | 82.20 | 82.80 | 6,913,675 | +0.62(+0.76%) |
Dec 22, 2015 | 81.54 | 82.31 | 80.93 | 82.18 | 6,975,932 | +0.90(+1.11%) |
Dec 21, 2015 | 81.88 | 82.35 | 80.69 | 81.27 | 10,401,235 | -0.30(-0.36%) |
Dec 18, 2015 | 82.47 | 82.47 | 81.57 | 81.57 | 18,705,398 | -1.35(-1.63%) |
Dec 17, 2015 | 84.14 | 84.22 | 82.91 | 82.92 | 10,924,545 | -1.29(-1.53%) |
Dec 16, 2015 | 83.72 | 84.40 | 82.83 | 84.21 | 10,220,842 | +0.90(+1.08%) |
Dec 15, 2015 | 82.13 | 83.76 | 82.13 | 83.31 | 11,602,557 | +1.58(+1.94%) |
Dec 14, 2015 | 81.33 | 81.79 | 80.63 | 81.73 | 13,299,213 | +0.38(+0.46%) |
Dec 11, 2015 | 81.91 | 81.91 | 81.15 | 81.35 | 9,744,573 | -0.77(-0.94%) |
Dec 10, 2015 | 81.85 | 82.68 | 81.45 | 82.12 | 8,094,997 | +0.39(+0.48%) |
Dec 09, 2015 | 81.72 | 82.68 | 81.35 | 81.73 | 9,932,626 | -0.22(-0.26%) |
Dec 08, 2015 | 82.39 | 82.60 | 81.54 | 81.95 | 10,005,412 | -0.72(-0.87%) |
Dec 07, 2015 | 82.10 | 82.80 | 82.09 | 82.67 | 9,077,604 | +0.30(+0.36%) |
Dec 04, 2015 | 81.13 | 82.41 | 81.03 | 82.37 | 9,805,616 | +1.73(+2.14%) |
Dec 03, 2015 | 81.83 | 81.91 | 80.26 | 80.64 | 15,009,204 | -1.01(-1.23%) |
Dec 02, 2015 | 82.01 | 82.35 | 81.60 | 81.65 | 8,278,431 | -0.25(-0.30%) |
Dec 01, 2015 | 81.39 | 82.00 | 80.91 | 81.90 | 9,431,407 | +0.90(+1.11%) |
Nov 30, 2015 | 81.99 | 81.99 | 81.00 | 81.00 | 11,216,662 | -0.90(-1.10%) |
Nov 27, 2015 | 81.83 | 82.11 | 81.44 | 81.91 | 2,941,888 | +0.33(+0.40%) |
Nov 25, 2015 | 81.75 | 81.58 | 81.58 | 81.58 | 6,750,230 | -0.06(-0.08%) |
Nov 24, 2015 | 81.46 | 82.24 | 81.46 | 81.64 | 9,364,409 | -0.58(-0.71%) |
Nov 23, 2015 | 81.92 | 82.41 | 81.76 | 82.23 | 8,411,985 | +0.23(+0.28%) |
Nov 20, 2015 | 82.00 | 82.25 | 81.77 | 81.99 | 9,588,303 | +0.59(+0.73%) |
Nov 19, 2015 | 81.54 | 81.55 | 81.06 | 81.40 | 6,498,779 | -0.14(-0.18%) |
Nov 18, 2015 | 80.64 | 81.65 | 80.46 | 81.54 | 8,983,093 | +0.93(+1.15%) |
Nov 17, 2015 | 80.49 | 80.78 | 80.12 | 80.61 | 6,451,385 | +0.22(+0.28%) |
Nov 16, 2015 | 79.73 | 80.45 | 79.46 | 80.39 | 7,245,077 | +1.06(+1.34%) |
Nov 13, 2015 | 79.46 | 80.16 | 79.22 | 79.33 | 10,724,184 | -0.31(-0.39%) |
Nov 12, 2015 | 80.33 | 80.70 | 79.60 | 79.64 | 8,711,035 | -1.26(-1.56%) |
Nov 11, 2015 | 80.84 | 81.29 | 80.61 | 80.90 | 7,912,945 | +0.33(+0.40%) |
Nov 10, 2015 | 80.22 | 80.82 | 79.96 | 80.58 | 6,438,642 | +0.48(+0.60%) |
Nov 09, 2015 | 80.53 | 80.69 | 79.86 | 80.09 | 8,338,330 | -0.86(-1.06%) |
Nov 06, 2015 | 80.67 | 80.95 | 80.11 | 80.95 | 7,832,819 | -0.33(-0.40%) |
Nov 05, 2015 | 81.21 | 81.40 | 80.55 | 81.27 | 8,241,325 | +0.31(+0.38%) |
Nov 04, 2015 | 80.93 | 81.32 | 80.77 | 80.96 | 7,041,076 | -0.02(-0.02%) |
Nov 03, 2015 | 80.89 | 81.24 | 80.31 | 80.98 | 7,842,756 | -0.17(-0.21%) |