Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.68 | 77.84 | 76.56 | 77.72 | 2,268,192 | +1.42(+1.86%) |
Jan 28, 2016 | 75.57 | 76.78 | 75.56 | 76.29 | 1,948,650 | +1.18(+1.57%) |
Jan 27, 2016 | 76.17 | 76.41 | 74.71 | 75.12 | 2,666,770 | -1.08(-1.42%) |
Jan 26, 2016 | 76.93 | 77.32 | 76.02 | 76.20 | 2,286,308 | +0.11(+0.14%) |
Jan 25, 2016 | 77.15 | 77.61 | 76.00 | 76.09 | 2,324,722 | -2.02(-2.59%) |
Jan 22, 2016 | 77.04 | 78.31 | 76.83 | 78.12 | 1,539,839 | +2.18(+2.87%) |
Jan 21, 2016 | 76.04 | 76.67 | 74.68 | 75.94 | 2,018,770 | +0.34(+0.45%) |
Jan 20, 2016 | 75.36 | 76.17 | 73.85 | 75.60 | 2,584,018 | -0.87(-1.13%) |
Jan 19, 2016 | 76.04 | 76.69 | 75.55 | 76.47 | 2,328,549 | +1.39(+1.86%) |
Jan 15, 2016 | 76.83 | 75.07 | 75.07 | 75.07 | 2,354,608 | -1.76(-2.29%) |
Jan 14, 2016 | 75.96 | 77.44 | 75.55 | 76.83 | 2,197,770 | +1.08(+1.42%) |
Jan 13, 2016 | 76.89 | 77.32 | 75.49 | 75.76 | 1,786,132 | -1.03(-1.34%) |
Jan 12, 2016 | 76.14 | 76.82 | 75.72 | 76.79 | 1,585,790 | +1.23(+1.63%) |
Jan 11, 2016 | 76.00 | 76.18 | 74.26 | 75.55 | 2,160,013 | +0.05(+0.07%) |
Jan 08, 2016 | 76.30 | 76.94 | 75.37 | 75.50 | 1,907,045 | -0.46(-0.61%) |
Jan 07, 2016 | 76.14 | 77.12 | 75.67 | 75.97 | 2,347,904 | -1.60(-2.07%) |
Jan 06, 2016 | 79.37 | 79.51 | 77.25 | 77.57 | 3,026,928 | -2.66(-3.32%) |
Jan 05, 2016 | 79.47 | 80.38 | 79.23 | 80.23 | 1,639,151 | +0.73(+0.92%) |
Jan 04, 2016 | 79.25 | 79.53 | 78.51 | 79.50 | 1,889,350 | -0.77(-0.97%) |
Dec 31, 2015 | 80.79 | 80.28 | 80.28 | 80.28 | 946,779 | -0.88(-1.09%) |
Dec 30, 2015 | 81.44 | 81.70 | 81.14 | 81.16 | 941,731 | -0.34(-0.41%) |
Dec 29, 2015 | 81.22 | 81.71 | 81.12 | 81.50 | 813,834 | +0.67(+0.83%) |
Dec 28, 2015 | 80.58 | 80.99 | 80.34 | 80.82 | 697,742 | -0.13(-0.16%) |
Dec 24, 2015 | 81.07 | 80.95 | 80.95 | 80.95 | 380,642 | -0.51(-0.63%) |
Dec 23, 2015 | 81.13 | 81.48 | 80.92 | 81.46 | 733,889 | +0.65(+0.80%) |
Dec 22, 2015 | 80.49 | 81.00 | 79.85 | 80.81 | 1,397,810 | +0.40(+0.50%) |
Dec 21, 2015 | 80.37 | 80.71 | 79.76 | 80.41 | 1,420,471 | +0.73(+0.92%) |
Dec 18, 2015 | 80.92 | 81.02 | 79.63 | 79.68 | 2,454,811 | -1.64(-2.02%) |
Dec 17, 2015 | 81.84 | 81.98 | 81.01 | 81.33 | 2,355,401 | -0.05(-0.06%) |
Dec 16, 2015 | 80.11 | 81.55 | 79.52 | 81.37 | 2,477,746 | +1.62(+2.03%) |
Dec 15, 2015 | 78.56 | 80.22 | 78.51 | 79.75 | 2,548,869 | +1.76(+2.26%) |
Dec 14, 2015 | 77.08 | 78.00 | 76.71 | 77.99 | 2,299,949 | +0.96(+1.24%) |
Dec 11, 2015 | 78.01 | 78.55 | 76.30 | 77.03 | 3,258,902 | -2.15(-2.72%) |
Dec 10, 2015 | 78.86 | 79.87 | 78.44 | 79.18 | 2,535,060 | +0.57(+0.72%) |
Dec 09, 2015 | 79.27 | 80.21 | 78.45 | 78.62 | 4,740,202 | -0.77(-0.96%) |
Dec 08, 2015 | 78.79 | 79.57 | 78.26 | 79.38 | 3,237,058 | +0.09(+0.12%) |
Dec 07, 2015 | 77.89 | 79.83 | 77.59 | 79.29 | 2,263,702 | +1.41(+1.81%) |
Dec 04, 2015 | 76.58 | 77.96 | 76.41 | 77.88 | 1,479,442 | +1.46(+1.91%) |
Dec 03, 2015 | 76.81 | 76.99 | 75.66 | 76.42 | 2,623,676 | +0.04(+0.05%) |
Dec 02, 2015 | 77.42 | 77.63 | 76.32 | 76.38 | 1,489,134 | -1.13(-1.46%) |
Dec 01, 2015 | 76.81 | 77.55 | 76.37 | 77.51 | 1,814,731 | +0.83(+1.08%) |
Nov 30, 2015 | 77.66 | 77.83 | 76.67 | 76.69 | 2,171,077 | -1.07(-1.37%) |
Nov 27, 2015 | 77.92 | 78.22 | 77.61 | 77.75 | 851,151 | -0.10(-0.13%) |
Nov 25, 2015 | 78.17 | 77.85 | 77.85 | 77.85 | 1,351,993 | +0.12(+0.15%) |
Nov 24, 2015 | 77.22 | 78.12 | 76.96 | 77.73 | 2,197,808 | +0.15(+0.19%) |
Nov 23, 2015 | 76.68 | 77.71 | 76.58 | 77.59 | 1,165,583 | +0.92(+1.20%) |
Nov 20, 2015 | 77.05 | 77.55 | 76.54 | 76.67 | 1,966,493 | -0.15(-0.20%) |
Nov 19, 2015 | 76.43 | 77.09 | 76.26 | 76.83 | 1,990,554 | +0.74(+0.98%) |
Nov 18, 2015 | 74.92 | 76.13 | 74.54 | 76.08 | 1,689,603 | +1.54(+2.06%) |
Nov 17, 2015 | 75.63 | 75.73 | 74.37 | 74.55 | 1,742,268 | -0.90(-1.19%) |
Nov 16, 2015 | 75.09 | 75.62 | 74.76 | 75.44 | 1,542,797 | +0.35(+0.47%) |
Nov 13, 2015 | 76.36 | 76.36 | 74.77 | 75.09 | 2,212,574 | -1.54(-2.00%) |
Nov 12, 2015 | 77.61 | 78.02 | 76.59 | 76.63 | 1,583,315 | -1.34(-1.72%) |
Nov 11, 2015 | 78.19 | 78.75 | 77.66 | 77.97 | 1,471,208 | +0.40(+0.52%) |
Nov 10, 2015 | 76.58 | 77.79 | 76.57 | 77.57 | 1,157,581 | +0.67(+0.87%) |
Nov 09, 2015 | 77.49 | 77.87 | 76.27 | 76.90 | 2,378,490 | -0.93(-1.19%) |
Nov 06, 2015 | 78.58 | 78.87 | 76.80 | 77.82 | 1,836,921 | -0.96(-1.22%) |
Nov 05, 2015 | 78.13 | 78.96 | 77.72 | 78.79 | 1,936,803 | +0.75(+0.97%) |
Nov 04, 2015 | 78.28 | 78.60 | 77.36 | 78.03 | 2,418,017 | -0.84(-1.07%) |
Nov 03, 2015 | 78.98 | 79.07 | 77.80 | 78.88 | 4,761,977 | -0.13(-0.16%) |