Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.66 | 83.14 | 81.45 | 82.89 | 19,673,740 | +1.72(+2.12%) |
Jan 28, 2016 | 81.35 | 81.78 | 80.84 | 81.17 | 16,113,541 | +0.09(+0.11%) |
Jan 27, 2016 | 79.76 | 82.05 | 79.76 | 81.08 | 24,347,252 | +0.78(+0.97%) |
Jan 26, 2016 | 77.19 | 80.43 | 77.17 | 80.30 | 21,754,490 | +3.79(+4.96%) |
Jan 25, 2016 | 76.76 | 77.53 | 76.22 | 76.51 | 11,780,671 | -0.28(-0.36%) |
Jan 22, 2016 | 77.00 | 77.05 | 76.15 | 76.79 | 10,558,408 | +0.64(+0.84%) |
Jan 21, 2016 | 76.01 | 76.70 | 74.83 | 76.15 | 14,193,442 | +0.15(+0.20%) |
Jan 20, 2016 | 76.28 | 77.21 | 75.03 | 75.99 | 15,982,696 | -1.39(-1.79%) |
Jan 19, 2016 | 77.72 | 78.11 | 76.91 | 77.38 | 15,695,987 | +0.40(+0.52%) |
Jan 15, 2016 | 76.49 | 76.99 | 76.99 | 76.99 | 15,953,873 | -1.50(-1.91%) |
Jan 14, 2016 | 77.07 | 78.95 | 76.99 | 78.49 | 12,801,962 | +1.48(+1.93%) |
Jan 13, 2016 | 78.17 | 78.56 | 76.86 | 77.00 | 10,442,527 | -0.97(-1.24%) |
Jan 12, 2016 | 77.77 | 78.28 | 77.18 | 77.97 | 8,497,148 | +0.53(+0.69%) |
Jan 11, 2016 | 77.97 | 78.28 | 76.26 | 77.44 | 10,270,364 | -0.47(-0.60%) |
Jan 08, 2016 | 79.27 | 79.32 | 77.66 | 77.91 | 12,305,671 | -0.84(-1.07%) |
Jan 07, 2016 | 78.82 | 79.44 | 78.48 | 78.75 | 11,884,183 | -0.93(-1.17%) |
Jan 06, 2016 | 79.22 | 80.14 | 79.05 | 79.68 | 9,743,385 | -0.40(-0.51%) |
Jan 05, 2016 | 79.83 | 80.51 | 79.82 | 80.08 | 8,148,452 | +0.33(+0.42%) |
Jan 04, 2016 | 80.72 | 80.80 | 78.93 | 79.75 | 16,029,277 | -1.78(-2.18%) |
Dec 31, 2015 | 82.04 | 81.53 | 81.53 | 81.53 | 5,786,495 | -0.84(-1.02%) |
Dec 30, 2015 | 82.63 | 82.81 | 82.17 | 82.37 | 4,847,848 | -0.20(-0.24%) |
Dec 29, 2015 | 82.02 | 82.69 | 82.02 | 82.57 | 5,329,599 | +0.64(+0.78%) |
Dec 28, 2015 | 81.89 | 82.12 | 81.69 | 81.92 | 5,119,164 | -0.40(-0.48%) |
Dec 24, 2015 | 81.84 | 82.32 | 82.32 | 82.32 | 3,208,237 | +0.18(+0.22%) |
Dec 23, 2015 | 81.84 | 82.28 | 81.54 | 82.14 | 6,969,561 | +0.62(+0.76%) |
Dec 22, 2015 | 80.88 | 81.65 | 80.28 | 81.52 | 7,032,321 | +0.90(+1.11%) |
Dec 21, 2015 | 81.22 | 81.69 | 80.04 | 80.62 | 10,485,313 | -0.29(-0.36%) |
Dec 18, 2015 | 81.81 | 81.81 | 80.92 | 80.92 | 18,856,602 | -1.34(-1.63%) |
Dec 17, 2015 | 83.46 | 83.54 | 82.25 | 82.26 | 11,012,852 | -1.28(-1.53%) |
Dec 16, 2015 | 83.05 | 83.72 | 82.16 | 83.53 | 10,303,461 | +0.89(+1.08%) |
Dec 15, 2015 | 81.47 | 83.09 | 81.47 | 82.65 | 11,696,345 | +1.57(+1.94%) |
Dec 14, 2015 | 80.67 | 81.13 | 79.99 | 81.07 | 13,406,716 | +0.37(+0.46%) |
Dec 11, 2015 | 81.25 | 81.25 | 80.50 | 80.70 | 9,823,342 | -0.76(-0.94%) |
Dec 10, 2015 | 81.19 | 82.02 | 80.80 | 81.46 | 8,160,432 | +0.39(+0.48%) |
Dec 09, 2015 | 81.07 | 82.02 | 80.69 | 81.07 | 10,012,916 | -0.21(-0.26%) |
Dec 08, 2015 | 81.73 | 81.94 | 80.88 | 81.29 | 10,086,290 | -0.71(-0.87%) |
Dec 07, 2015 | 81.44 | 82.14 | 81.43 | 82.00 | 9,150,982 | +0.29(+0.36%) |
Dec 04, 2015 | 80.48 | 81.75 | 80.38 | 81.71 | 9,884,879 | +1.71(+2.14%) |
Dec 03, 2015 | 81.17 | 81.25 | 79.61 | 79.99 | 15,130,529 | -1.00(-1.23%) |
Dec 02, 2015 | 81.35 | 81.69 | 80.95 | 80.99 | 8,345,349 | -0.25(-0.30%) |
Dec 01, 2015 | 80.74 | 81.34 | 80.26 | 81.24 | 9,507,645 | +0.89(+1.11%) |
Nov 30, 2015 | 81.34 | 81.34 | 80.35 | 80.35 | 11,307,331 | -0.90(-1.10%) |
Nov 27, 2015 | 81.18 | 81.45 | 80.79 | 81.25 | 2,965,668 | +0.33(+0.40%) |
Nov 25, 2015 | 81.09 | 80.92 | 80.92 | 80.92 | 6,804,795 | -0.06(-0.08%) |
Nov 24, 2015 | 80.80 | 81.58 | 80.80 | 80.99 | 9,440,105 | -0.58(-0.71%) |
Nov 23, 2015 | 81.26 | 81.75 | 81.11 | 81.57 | 8,479,982 | +0.23(+0.28%) |
Nov 20, 2015 | 81.34 | 81.59 | 81.11 | 81.34 | 9,665,809 | +0.59(+0.73%) |
Nov 19, 2015 | 80.88 | 80.90 | 80.41 | 80.75 | 6,551,312 | -0.14(-0.18%) |
Nov 18, 2015 | 79.99 | 80.99 | 79.82 | 80.89 | 9,055,707 | +0.92(+1.15%) |
Nov 17, 2015 | 79.84 | 80.13 | 79.48 | 79.97 | 6,503,535 | +0.22(+0.28%) |
Nov 16, 2015 | 79.09 | 79.80 | 78.82 | 79.75 | 7,303,643 | +1.06(+1.34%) |
Nov 13, 2015 | 78.82 | 79.52 | 78.58 | 78.69 | 10,810,873 | -0.31(-0.39%) |
Nov 12, 2015 | 79.68 | 80.05 | 78.96 | 79.00 | 8,781,451 | -1.25(-1.56%) |
Nov 11, 2015 | 80.19 | 80.64 | 79.97 | 80.25 | 7,976,909 | +0.32(+0.40%) |
Nov 10, 2015 | 79.57 | 80.17 | 79.32 | 79.93 | 6,490,689 | +0.48(+0.60%) |
Nov 09, 2015 | 79.88 | 80.04 | 79.22 | 79.45 | 8,405,733 | -0.85(-1.06%) |
Nov 06, 2015 | 80.02 | 80.30 | 79.46 | 80.30 | 7,896,135 | -0.32(-0.40%) |
Nov 05, 2015 | 80.56 | 80.75 | 79.91 | 80.62 | 8,307,943 | +0.31(+0.38%) |
Nov 04, 2015 | 80.28 | 80.67 | 80.12 | 80.32 | 7,097,993 | -0.02(-0.02%) |
Nov 03, 2015 | 80.24 | 80.59 | 79.66 | 80.33 | 7,906,152 | -0.17(-0.21%) |