Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.73 | 78.45 | 77.09 | 78.31 | 3,306,059 | +1.52(+1.98%) |
Jan 28, 2016 | 76.89 | 77.57 | 76.65 | 76.79 | 2,349,431 | +0.00(+0.00%) |
Jan 27, 2016 | 76.42 | 77.57 | 75.89 | 76.79 | 2,438,391 | +0.03(+0.04%) |
Jan 26, 2016 | 76.37 | 77.77 | 76.29 | 76.76 | 3,367,018 | +1.12(+1.48%) |
Jan 25, 2016 | 77.43 | 77.52 | 75.48 | 75.64 | 3,487,781 | -1.77(-2.28%) |
Jan 22, 2016 | 75.47 | 77.69 | 74.98 | 77.41 | 3,925,143 | +2.68(+3.59%) |
Jan 21, 2016 | 73.77 | 75.67 | 73.22 | 74.73 | 3,607,522 | +0.85(+1.15%) |
Jan 20, 2016 | 74.72 | 74.86 | 71.56 | 73.88 | 5,171,556 | -1.59(-2.10%) |
Jan 19, 2016 | 74.51 | 77.62 | 74.38 | 75.47 | 4,920,462 | +2.09(+2.85%) |
Jan 15, 2016 | 75.13 | 73.37 | 73.37 | 73.37 | 6,488,604 | -3.17(-4.14%) |
Jan 14, 2016 | 76.98 | 77.24 | 76.12 | 76.55 | 3,041,109 | +0.05(+0.07%) |
Jan 13, 2016 | 78.74 | 78.92 | 76.45 | 76.50 | 2,396,593 | -1.93(-2.47%) |
Jan 12, 2016 | 78.95 | 79.01 | 77.85 | 78.43 | 2,240,487 | +0.00(+0.00%) |
Jan 11, 2016 | 78.64 | 78.86 | 77.90 | 78.43 | 1,861,625 | +0.21(+0.27%) |
Jan 08, 2016 | 79.68 | 80.10 | 77.95 | 78.22 | 2,360,999 | -1.31(-1.65%) |
Jan 07, 2016 | 80.44 | 80.80 | 79.17 | 79.53 | 3,859,179 | -2.03(-2.49%) |
Jan 06, 2016 | 81.41 | 81.88 | 80.95 | 81.57 | 2,568,838 | -0.29(-0.35%) |
Jan 05, 2016 | 80.47 | 81.97 | 80.36 | 81.86 | 3,033,750 | +1.59(+1.98%) |
Jan 04, 2016 | 79.93 | 80.34 | 78.94 | 80.27 | 3,396,930 | -0.21(-0.26%) |
Dec 31, 2015 | 81.32 | 80.48 | 80.48 | 80.48 | 1,835,042 | -0.95(-1.17%) |
Dec 30, 2015 | 82.46 | 82.62 | 81.37 | 81.43 | 1,252,326 | -1.09(-1.32%) |
Dec 29, 2015 | 82.14 | 82.67 | 82.12 | 82.52 | 1,444,184 | +0.86(+1.06%) |
Dec 28, 2015 | 81.14 | 81.78 | 80.94 | 81.66 | 1,238,703 | +0.19(+0.23%) |
Dec 24, 2015 | 81.87 | 81.47 | 81.47 | 81.47 | 805,187 | -0.30(-0.37%) |
Dec 23, 2015 | 80.26 | 81.80 | 80.26 | 81.77 | 2,222,131 | +1.73(+2.16%) |
Dec 22, 2015 | 79.82 | 80.52 | 79.58 | 80.04 | 2,114,761 | +0.71(+0.90%) |
Dec 21, 2015 | 79.21 | 79.48 | 78.69 | 79.33 | 1,555,727 | +0.80(+1.01%) |
Dec 18, 2015 | 79.37 | 79.61 | 78.52 | 78.53 | 3,925,240 | -1.24(-1.55%) |
Dec 17, 2015 | 81.21 | 81.25 | 79.76 | 79.77 | 2,139,520 | -1.17(-1.45%) |
Dec 16, 2015 | 79.70 | 81.16 | 79.39 | 80.94 | 2,279,282 | +1.57(+1.98%) |
Dec 15, 2015 | 78.75 | 79.82 | 78.67 | 79.37 | 2,137,773 | +1.30(+1.67%) |
Dec 14, 2015 | 77.52 | 78.37 | 77.10 | 78.06 | 2,671,456 | +0.71(+0.91%) |
Dec 11, 2015 | 77.66 | 78.12 | 77.00 | 77.36 | 3,642,274 | -1.15(-1.46%) |
Dec 10, 2015 | 78.89 | 79.31 | 78.42 | 78.51 | 2,110,278 | -0.39(-0.49%) |
Dec 09, 2015 | 79.51 | 80.46 | 78.33 | 78.89 | 3,098,651 | -1.11(-1.38%) |
Dec 08, 2015 | 80.38 | 80.60 | 79.51 | 80.00 | 3,215,139 | -0.67(-0.83%) |
Dec 07, 2015 | 80.15 | 80.91 | 80.14 | 80.67 | 3,010,041 | +0.12(+0.14%) |
Dec 04, 2015 | 80.98 | 81.76 | 80.24 | 80.55 | 4,094,905 | -0.28(-0.35%) |
Dec 03, 2015 | 82.11 | 82.31 | 80.46 | 80.84 | 2,990,695 | -1.30(-1.58%) |
Dec 02, 2015 | 83.37 | 83.60 | 81.95 | 82.13 | 1,997,974 | -1.41(-1.69%) |
Dec 01, 2015 | 82.16 | 83.56 | 82.16 | 83.54 | 2,414,807 | +1.48(+1.80%) |
Nov 30, 2015 | 82.54 | 82.75 | 81.94 | 82.07 | 2,174,235 | -0.25(-0.30%) |
Nov 27, 2015 | 81.83 | 82.61 | 81.83 | 82.31 | 589,769 | +0.49(+0.60%) |
Nov 25, 2015 | 81.88 | 81.83 | 81.83 | 81.83 | 1,169,689 | -0.14(-0.17%) |
Nov 24, 2015 | 81.98 | 82.12 | 81.19 | 81.97 | 1,618,943 | -0.56(-0.68%) |
Nov 23, 2015 | 82.98 | 83.13 | 82.12 | 82.53 | 1,207,892 | -0.45(-0.55%) |
Nov 20, 2015 | 82.74 | 83.30 | 82.19 | 82.98 | 1,606,517 | +0.71(+0.86%) |
Nov 19, 2015 | 82.47 | 82.79 | 81.93 | 82.27 | 1,862,380 | -0.02(-0.03%) |
Nov 18, 2015 | 81.44 | 82.43 | 81.19 | 82.30 | 2,019,933 | +1.08(+1.33%) |
Nov 17, 2015 | 81.12 | 81.73 | 80.70 | 81.22 | 1,672,327 | +0.25(+0.31%) |
Nov 16, 2015 | 79.66 | 80.97 | 79.27 | 80.97 | 1,618,584 | +1.38(+1.73%) |
Nov 13, 2015 | 80.60 | 80.99 | 79.44 | 79.59 | 1,966,300 | -0.80(-1.00%) |
Nov 12, 2015 | 80.36 | 81.15 | 80.06 | 80.39 | 2,038,077 | -0.22(-0.28%) |
Nov 11, 2015 | 80.45 | 80.92 | 80.01 | 80.61 | 1,346,031 | +0.40(+0.50%) |
Nov 10, 2015 | 80.21 | 80.62 | 79.98 | 80.21 | 2,123,683 | +0.02(+0.02%) |
Nov 09, 2015 | 80.79 | 80.88 | 79.60 | 80.19 | 2,227,121 | -0.76(-0.94%) |
Nov 06, 2015 | 82.78 | 82.78 | 80.09 | 80.95 | 3,771,970 | -2.35(-2.82%) |
Nov 05, 2015 | 84.01 | 84.20 | 81.79 | 83.30 | 3,799,114 | -1.12(-1.33%) |
Nov 04, 2015 | 85.29 | 85.72 | 84.18 | 84.42 | 2,097,471 | -0.87(-1.02%) |
Nov 03, 2015 | 85.79 | 85.86 | 85.10 | 85.29 | 2,500,153 | -0.64(-0.75%) |