Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.66 | 77.83 | 76.54 | 77.70 | 2,268,626 | +1.42(+1.86%) |
Jan 28, 2016 | 75.56 | 76.76 | 75.55 | 76.28 | 1,949,023 | +1.18(+1.57%) |
Jan 27, 2016 | 76.15 | 76.40 | 74.69 | 75.10 | 2,667,280 | -1.08(-1.42%) |
Jan 26, 2016 | 76.92 | 77.30 | 76.01 | 76.19 | 2,286,746 | +0.11(+0.14%) |
Jan 25, 2016 | 77.14 | 77.60 | 75.99 | 76.08 | 2,325,167 | -2.02(-2.59%) |
Jan 22, 2016 | 77.03 | 78.29 | 76.82 | 78.10 | 1,540,133 | +2.18(+2.87%) |
Jan 21, 2016 | 76.02 | 76.66 | 74.67 | 75.92 | 2,019,157 | +0.34(+0.45%) |
Jan 20, 2016 | 75.35 | 76.15 | 73.84 | 75.59 | 2,584,512 | -0.87(-1.13%) |
Jan 19, 2016 | 76.02 | 76.68 | 75.54 | 76.45 | 2,328,994 | +1.39(+1.86%) |
Jan 15, 2016 | 76.82 | 75.06 | 75.06 | 75.06 | 2,355,058 | -1.76(-2.29%) |
Jan 14, 2016 | 75.94 | 77.43 | 75.53 | 76.82 | 2,198,191 | +1.08(+1.42%) |
Jan 13, 2016 | 76.87 | 77.31 | 75.47 | 75.74 | 1,786,474 | -1.03(-1.34%) |
Jan 12, 2016 | 76.12 | 76.81 | 75.70 | 76.77 | 1,586,094 | +1.23(+1.63%) |
Jan 11, 2016 | 75.99 | 76.17 | 74.25 | 75.54 | 2,160,426 | +0.05(+0.07%) |
Jan 08, 2016 | 76.29 | 76.93 | 75.36 | 75.49 | 1,907,410 | -0.46(-0.61%) |
Jan 07, 2016 | 76.12 | 77.11 | 75.65 | 75.95 | 2,348,354 | -1.60(-2.07%) |
Jan 06, 2016 | 79.35 | 79.50 | 77.23 | 77.55 | 3,027,507 | -2.66(-3.32%) |
Jan 05, 2016 | 79.46 | 80.36 | 79.21 | 80.22 | 1,639,465 | +0.73(+0.92%) |
Jan 04, 2016 | 79.23 | 79.51 | 78.49 | 79.49 | 1,889,711 | -0.77(-0.97%) |
Dec 31, 2015 | 80.77 | 80.26 | 80.26 | 80.26 | 946,960 | -0.88(-1.09%) |
Dec 30, 2015 | 81.43 | 81.68 | 81.13 | 81.15 | 941,911 | -0.34(-0.41%) |
Dec 29, 2015 | 81.20 | 81.69 | 81.10 | 81.48 | 813,990 | +0.67(+0.83%) |
Dec 28, 2015 | 80.56 | 80.97 | 80.33 | 80.81 | 697,876 | -0.13(-0.16%) |
Dec 24, 2015 | 81.05 | 80.94 | 80.94 | 80.94 | 380,715 | -0.51(-0.63%) |
Dec 23, 2015 | 81.12 | 81.46 | 80.91 | 81.45 | 734,030 | +0.65(+0.80%) |
Dec 22, 2015 | 80.47 | 80.98 | 79.83 | 80.80 | 1,398,077 | +0.40(+0.50%) |
Dec 21, 2015 | 80.35 | 80.70 | 79.74 | 80.40 | 1,420,742 | +0.73(+0.92%) |
Dec 18, 2015 | 80.90 | 81.01 | 79.61 | 79.67 | 2,455,281 | -1.64(-2.02%) |
Dec 17, 2015 | 81.82 | 81.97 | 80.99 | 81.31 | 2,355,852 | -0.05(-0.06%) |
Dec 16, 2015 | 80.10 | 81.54 | 79.51 | 81.36 | 2,478,220 | +1.62(+2.03%) |
Dec 15, 2015 | 78.55 | 80.21 | 78.49 | 79.73 | 2,549,357 | +1.76(+2.26%) |
Dec 14, 2015 | 77.06 | 77.98 | 76.70 | 77.97 | 2,300,389 | +0.96(+1.24%) |
Dec 11, 2015 | 77.99 | 78.54 | 76.29 | 77.02 | 3,259,526 | -2.15(-2.72%) |
Dec 10, 2015 | 78.85 | 79.85 | 78.42 | 79.17 | 2,535,545 | +0.57(+0.72%) |
Dec 09, 2015 | 79.26 | 80.20 | 78.44 | 78.60 | 4,741,109 | -0.77(-0.96%) |
Dec 08, 2015 | 78.78 | 79.55 | 78.25 | 79.37 | 3,237,677 | +0.09(+0.12%) |
Dec 07, 2015 | 77.87 | 79.81 | 77.57 | 79.28 | 2,264,135 | +1.41(+1.81%) |
Dec 04, 2015 | 76.57 | 77.95 | 76.40 | 77.86 | 1,479,725 | +1.46(+1.91%) |
Dec 03, 2015 | 76.80 | 76.97 | 75.64 | 76.41 | 2,624,178 | +0.04(+0.05%) |
Dec 02, 2015 | 77.41 | 77.62 | 76.31 | 76.37 | 1,489,419 | -1.13(-1.46%) |
Dec 01, 2015 | 76.80 | 77.54 | 76.35 | 77.50 | 1,815,078 | +0.83(+1.08%) |
Nov 30, 2015 | 77.65 | 77.82 | 76.65 | 76.67 | 2,171,492 | -1.07(-1.37%) |
Nov 27, 2015 | 77.90 | 78.20 | 77.59 | 77.74 | 851,314 | -0.10(-0.13%) |
Nov 25, 2015 | 78.16 | 77.84 | 77.84 | 77.84 | 1,352,252 | +0.12(+0.15%) |
Nov 24, 2015 | 77.21 | 78.11 | 76.95 | 77.72 | 2,198,228 | +0.15(+0.19%) |
Nov 23, 2015 | 76.67 | 77.69 | 76.57 | 77.57 | 1,165,806 | +0.92(+1.20%) |
Nov 20, 2015 | 77.04 | 77.54 | 76.53 | 76.66 | 1,966,869 | -0.15(-0.20%) |
Nov 19, 2015 | 76.42 | 77.08 | 76.25 | 76.81 | 1,990,934 | +0.74(+0.98%) |
Nov 18, 2015 | 74.90 | 76.12 | 74.52 | 76.07 | 1,689,926 | +1.54(+2.06%) |
Nov 17, 2015 | 75.61 | 75.72 | 74.36 | 74.53 | 1,742,601 | -0.90(-1.19%) |
Nov 16, 2015 | 75.08 | 75.60 | 74.75 | 75.43 | 1,543,092 | +0.35(+0.47%) |
Nov 13, 2015 | 76.35 | 76.35 | 74.75 | 75.08 | 2,212,997 | -1.53(-2.00%) |
Nov 12, 2015 | 77.59 | 78.01 | 76.57 | 76.61 | 1,583,618 | -1.34(-1.72%) |
Nov 11, 2015 | 78.17 | 78.74 | 77.65 | 77.95 | 1,471,490 | +0.40(+0.52%) |
Nov 10, 2015 | 76.57 | 77.77 | 76.56 | 77.56 | 1,157,803 | +0.67(+0.87%) |
Nov 09, 2015 | 77.47 | 77.85 | 76.26 | 76.88 | 2,378,945 | -0.93(-1.19%) |
Nov 06, 2015 | 78.56 | 78.85 | 76.78 | 77.81 | 1,837,272 | -0.96(-1.22%) |
Nov 05, 2015 | 78.12 | 78.94 | 77.71 | 78.77 | 1,937,174 | +0.75(+0.97%) |
Nov 04, 2015 | 78.26 | 78.58 | 77.35 | 78.02 | 2,418,479 | -0.84(-1.07%) |
Nov 03, 2015 | 78.96 | 79.05 | 77.78 | 78.86 | 4,762,887 | -0.13(-0.16%) |