Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.65 | 83.12 | 81.44 | 82.88 | 19,676,848 | +1.72(+2.12%) |
Jan 28, 2016 | 81.34 | 81.77 | 80.82 | 81.16 | 16,116,087 | +0.09(+0.11%) |
Jan 27, 2016 | 79.74 | 82.04 | 79.74 | 81.07 | 24,351,100 | +0.78(+0.97%) |
Jan 26, 2016 | 77.18 | 80.42 | 77.16 | 80.29 | 21,757,928 | +3.79(+4.96%) |
Jan 25, 2016 | 76.75 | 77.52 | 76.21 | 76.50 | 11,782,533 | -0.28(-0.36%) |
Jan 22, 2016 | 76.99 | 77.04 | 76.14 | 76.78 | 10,560,077 | +0.64(+0.84%) |
Jan 21, 2016 | 76.00 | 76.69 | 74.82 | 76.13 | 14,195,686 | +0.15(+0.20%) |
Jan 20, 2016 | 76.27 | 77.20 | 75.01 | 75.98 | 15,985,222 | -1.39(-1.79%) |
Jan 19, 2016 | 77.71 | 78.09 | 76.89 | 77.37 | 15,698,468 | +0.40(+0.52%) |
Jan 15, 2016 | 76.47 | 76.97 | 76.97 | 76.97 | 15,956,395 | -1.50(-1.91%) |
Jan 14, 2016 | 77.05 | 78.93 | 76.97 | 78.47 | 12,803,985 | +1.48(+1.93%) |
Jan 13, 2016 | 78.16 | 78.55 | 76.85 | 76.99 | 10,444,177 | -0.97(-1.24%) |
Jan 12, 2016 | 77.76 | 78.27 | 77.16 | 77.96 | 8,498,491 | +0.53(+0.69%) |
Jan 11, 2016 | 77.96 | 78.27 | 76.24 | 77.43 | 10,271,987 | -0.47(-0.60%) |
Jan 08, 2016 | 79.26 | 79.31 | 77.65 | 77.89 | 12,307,616 | -0.84(-1.07%) |
Jan 07, 2016 | 78.81 | 79.43 | 78.47 | 78.74 | 11,886,061 | -0.93(-1.17%) |
Jan 06, 2016 | 79.21 | 80.12 | 79.04 | 79.66 | 9,744,925 | -0.40(-0.51%) |
Jan 05, 2016 | 79.82 | 80.50 | 79.81 | 80.07 | 8,149,740 | +0.33(+0.42%) |
Jan 04, 2016 | 80.71 | 80.79 | 78.92 | 79.74 | 16,031,810 | -1.78(-2.18%) |
Dec 31, 2015 | 82.03 | 81.51 | 81.51 | 81.51 | 5,787,409 | -0.84(-1.02%) |
Dec 30, 2015 | 82.62 | 82.80 | 82.16 | 82.35 | 4,848,614 | -0.20(-0.24%) |
Dec 29, 2015 | 82.01 | 82.68 | 82.01 | 82.55 | 5,330,441 | +0.64(+0.78%) |
Dec 28, 2015 | 81.88 | 82.11 | 81.68 | 81.91 | 5,119,973 | -0.40(-0.48%) |
Dec 24, 2015 | 81.83 | 82.31 | 82.31 | 82.31 | 3,208,744 | +0.18(+0.22%) |
Dec 23, 2015 | 81.82 | 82.27 | 81.53 | 82.12 | 6,970,663 | +0.62(+0.76%) |
Dec 22, 2015 | 80.87 | 81.64 | 80.27 | 81.51 | 7,033,433 | +0.90(+1.11%) |
Dec 21, 2015 | 81.21 | 81.67 | 80.03 | 80.61 | 10,486,970 | -0.29(-0.36%) |
Dec 18, 2015 | 81.80 | 81.80 | 80.90 | 80.90 | 18,859,582 | -1.34(-1.63%) |
Dec 17, 2015 | 83.45 | 83.53 | 82.24 | 82.24 | 11,014,592 | -1.28(-1.53%) |
Dec 16, 2015 | 83.04 | 83.71 | 82.15 | 83.52 | 10,305,090 | +0.89(+1.08%) |
Dec 15, 2015 | 81.46 | 83.08 | 81.46 | 82.63 | 11,698,194 | +1.57(+1.94%) |
Dec 14, 2015 | 80.66 | 81.12 | 79.97 | 81.06 | 13,408,834 | +0.37(+0.46%) |
Dec 11, 2015 | 81.24 | 81.24 | 80.49 | 80.69 | 9,824,895 | -0.76(-0.94%) |
Dec 10, 2015 | 81.18 | 82.01 | 80.78 | 81.45 | 8,161,722 | +0.39(+0.48%) |
Dec 09, 2015 | 81.05 | 82.01 | 80.68 | 81.06 | 10,014,498 | -0.21(-0.26%) |
Dec 08, 2015 | 81.72 | 81.93 | 80.87 | 81.28 | 10,087,884 | -0.71(-0.87%) |
Dec 07, 2015 | 81.43 | 82.12 | 81.42 | 81.99 | 9,152,428 | +0.29(+0.36%) |
Dec 04, 2015 | 80.47 | 81.74 | 80.37 | 81.70 | 9,886,441 | +1.71(+2.14%) |
Dec 03, 2015 | 81.16 | 81.24 | 79.60 | 79.98 | 15,132,921 | -1.00(-1.23%) |
Dec 02, 2015 | 81.34 | 81.68 | 80.93 | 80.98 | 8,346,668 | -0.25(-0.30%) |
Dec 01, 2015 | 80.73 | 81.33 | 80.24 | 81.23 | 9,509,148 | +0.89(+1.11%) |
Nov 30, 2015 | 81.32 | 81.32 | 80.34 | 80.34 | 11,309,118 | -0.90(-1.10%) |
Nov 27, 2015 | 81.16 | 81.43 | 80.78 | 81.24 | 2,966,137 | +0.33(+0.40%) |
Nov 25, 2015 | 81.08 | 80.91 | 80.91 | 80.91 | 6,805,870 | -0.06(-0.08%) |
Nov 24, 2015 | 80.79 | 81.57 | 80.79 | 80.97 | 9,441,597 | -0.58(-0.71%) |
Nov 23, 2015 | 81.25 | 81.74 | 81.09 | 81.55 | 8,481,322 | +0.23(+0.28%) |
Nov 20, 2015 | 81.33 | 81.58 | 81.10 | 81.32 | 9,667,337 | +0.59(+0.73%) |
Nov 19, 2015 | 80.87 | 80.89 | 80.40 | 80.74 | 6,552,348 | -0.14(-0.18%) |
Nov 18, 2015 | 79.98 | 80.98 | 79.81 | 80.88 | 9,057,139 | +0.92(+1.15%) |
Nov 17, 2015 | 79.83 | 80.12 | 79.47 | 79.96 | 6,504,563 | +0.22(+0.28%) |
Nov 16, 2015 | 79.07 | 79.79 | 78.81 | 79.74 | 7,304,798 | +1.06(+1.34%) |
Nov 13, 2015 | 78.81 | 79.51 | 78.57 | 78.68 | 10,812,582 | -0.31(-0.39%) |
Nov 12, 2015 | 79.67 | 80.04 | 78.95 | 78.99 | 8,782,839 | -1.25(-1.56%) |
Nov 11, 2015 | 80.18 | 80.63 | 79.96 | 80.24 | 7,978,171 | +0.32(+0.40%) |
Nov 10, 2015 | 79.56 | 80.16 | 79.31 | 79.92 | 6,491,715 | +0.48(+0.60%) |
Nov 09, 2015 | 79.87 | 80.03 | 79.21 | 79.44 | 8,407,062 | -0.85(-1.06%) |
Nov 06, 2015 | 80.01 | 80.29 | 79.45 | 80.29 | 7,897,384 | -0.32(-0.40%) |
Nov 05, 2015 | 80.55 | 80.74 | 79.89 | 80.61 | 8,309,257 | +0.31(+0.38%) |
Nov 04, 2015 | 80.27 | 80.66 | 80.11 | 80.30 | 7,099,115 | -0.02(-0.02%) |
Nov 03, 2015 | 80.22 | 80.58 | 79.65 | 80.32 | 7,907,403 | -0.17(-0.21%) |