Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.43 | 83.66 | 81.43 | 83.66 | 2,559,955 | +2.65(+3.27%) |
Jan 28, 2016 | 79.80 | 81.41 | 79.77 | 81.01 | 2,245,934 | +2.06(+2.61%) |
Jan 27, 2016 | 78.79 | 80.42 | 77.69 | 78.95 | 1,924,064 | -0.07(-0.09%) |
Jan 26, 2016 | 80.42 | 81.63 | 75.84 | 79.02 | 6,049,046 | +3.14(+4.14%) |
Jan 25, 2016 | 76.51 | 77.44 | 75.62 | 75.88 | 2,266,738 | -1.46(-1.89%) |
Jan 22, 2016 | 77.18 | 78.82 | 76.37 | 77.34 | 1,797,365 | +1.61(+2.13%) |
Jan 21, 2016 | 74.62 | 77.16 | 73.97 | 75.73 | 1,487,717 | +1.24(+1.66%) |
Jan 20, 2016 | 74.41 | 75.51 | 71.74 | 74.49 | 2,990,591 | -1.17(-1.55%) |
Jan 19, 2016 | 77.01 | 77.07 | 75.04 | 75.66 | 1,489,580 | -0.10(-0.14%) |
Jan 15, 2016 | 75.77 | 75.77 | 75.77 | 75.77 | 2,847,036 | -2.29(-2.93%) |
Jan 14, 2016 | 77.40 | 79.59 | 76.06 | 78.06 | 2,412,367 | +0.80(+1.04%) |
Jan 13, 2016 | 78.34 | 78.87 | 77.07 | 77.26 | 1,665,030 | -0.68(-0.87%) |
Jan 12, 2016 | 78.62 | 78.88 | 76.51 | 77.94 | 1,429,082 | +0.12(+0.15%) |
Jan 11, 2016 | 78.38 | 78.59 | 77.01 | 77.81 | 1,536,449 | -0.16(-0.20%) |
Jan 08, 2016 | 80.01 | 80.46 | 77.78 | 77.97 | 1,852,562 | -1.43(-1.80%) |
Jan 07, 2016 | 79.40 | 80.48 | 78.88 | 79.40 | 1,384,407 | -1.37(-1.70%) |
Jan 06, 2016 | 80.69 | 81.47 | 80.06 | 80.77 | 1,574,269 | -1.08(-1.33%) |
Jan 05, 2016 | 83.76 | 83.77 | 81.50 | 81.85 | 1,531,521 | -1.38(-1.66%) |
Jan 04, 2016 | 83.51 | 83.36 | 81.19 | 83.23 | 1,674,266 | -0.28(-0.33%) |
Dec 31, 2015 | 84.18 | 83.51 | 83.51 | 83.51 | 1,081,908 | -1.17(-1.38%) |
Dec 30, 2015 | 85.43 | 85.87 | 84.59 | 84.68 | 740,588 | -1.02(-1.19%) |
Dec 29, 2015 | 85.49 | 85.97 | 84.80 | 85.69 | 774,182 | +0.77(+0.90%) |
Dec 28, 2015 | 85.66 | 86.15 | 84.67 | 84.93 | 766,422 | -1.05(-1.22%) |
Dec 24, 2015 | 85.44 | 85.98 | 85.98 | 85.98 | 607,151 | +0.32(+0.37%) |
Dec 23, 2015 | 83.91 | 86.16 | 83.84 | 85.66 | 1,233,897 | +2.57(+3.10%) |
Dec 22, 2015 | 81.48 | 83.51 | 81.31 | 83.08 | 1,135,377 | +1.99(+2.45%) |
Dec 21, 2015 | 81.30 | 81.73 | 80.62 | 81.10 | 1,226,453 | +0.48(+0.60%) |
Dec 18, 2015 | 81.43 | 82.44 | 80.61 | 80.61 | 2,261,768 | -1.35(-1.65%) |
Dec 17, 2015 | 84.93 | 84.93 | 81.94 | 81.97 | 1,767,663 | -3.04(-3.58%) |
Dec 16, 2015 | 82.75 | 85.14 | 82.15 | 85.00 | 1,990,036 | +2.61(+3.17%) |
Dec 15, 2015 | 81.73 | 82.48 | 80.55 | 82.40 | 2,439,187 | +0.17(+0.21%) |
Dec 14, 2015 | 82.32 | 82.98 | 81.23 | 82.22 | 1,427,311 | -0.06(-0.07%) |
Dec 11, 2015 | 83.10 | 83.28 | 82.17 | 82.28 | 1,679,858 | -2.10(-2.49%) |
Dec 10, 2015 | 84.02 | 85.16 | 83.95 | 84.38 | 1,282,923 | +0.28(+0.33%) |
Dec 09, 2015 | 83.43 | 85.29 | 83.43 | 84.11 | 1,151,334 | -0.06(-0.07%) |
Dec 08, 2015 | 85.28 | 85.55 | 83.97 | 84.17 | 1,631,148 | -2.14(-2.47%) |
Dec 07, 2015 | 87.59 | 87.98 | 86.03 | 86.31 | 1,308,048 | -1.90(-2.16%) |
Dec 04, 2015 | 87.30 | 88.53 | 86.93 | 88.21 | 1,939,988 | +0.97(+1.12%) |
Dec 03, 2015 | 88.14 | 88.54 | 86.33 | 87.24 | 1,900,730 | -0.55(-0.63%) |
Dec 02, 2015 | 89.12 | 89.27 | 87.58 | 87.79 | 1,228,064 | -1.33(-1.50%) |
Dec 01, 2015 | 90.22 | 90.61 | 88.41 | 89.12 | 1,594,980 | -1.00(-1.11%) |
Nov 30, 2015 | 89.79 | 91.10 | 89.55 | 90.12 | 1,190,437 | +0.83(+0.93%) |
Nov 27, 2015 | 89.18 | 89.90 | 88.94 | 89.29 | 364,579 | -0.04(-0.05%) |
Nov 25, 2015 | 89.36 | 89.34 | 89.34 | 89.34 | 795,521 | +0.14(+0.15%) |
Nov 24, 2015 | 88.48 | 89.58 | 88.32 | 89.20 | 1,099,744 | +0.27(+0.30%) |
Nov 23, 2015 | 89.16 | 90.09 | 88.65 | 88.93 | 1,169,182 | -0.39(-0.43%) |
Nov 20, 2015 | 89.78 | 90.62 | 89.11 | 89.32 | 1,147,592 | +0.02(+0.02%) |
Nov 19, 2015 | 88.27 | 89.58 | 87.82 | 89.30 | 1,092,238 | +1.00(+1.13%) |
Nov 18, 2015 | 87.40 | 88.41 | 87.19 | 88.30 | 1,031,757 | +1.45(+1.67%) |
Nov 17, 2015 | 87.79 | 88.34 | 86.80 | 86.86 | 1,063,985 | -0.89(-1.01%) |
Nov 16, 2015 | 85.96 | 87.81 | 85.71 | 87.74 | 825,429 | +1.77(+2.05%) |
Nov 13, 2015 | 85.51 | 86.95 | 84.94 | 85.98 | 1,633,627 | +0.47(+0.54%) |
Nov 12, 2015 | 87.27 | 87.75 | 85.38 | 85.51 | 2,062,983 | -2.81(-3.18%) |
Nov 11, 2015 | 88.43 | 88.55 | 87.58 | 88.32 | 1,279,969 | +0.32(+0.36%) |
Nov 10, 2015 | 88.11 | 88.70 | 87.19 | 88.00 | 1,164,886 | -0.34(-0.39%) |
Nov 09, 2015 | 90.09 | 90.55 | 88.04 | 88.35 | 1,479,259 | -1.95(-2.16%) |
Nov 06, 2015 | 90.45 | 90.95 | 89.04 | 90.30 | 1,360,021 | -0.59(-0.65%) |
Nov 05, 2015 | 90.46 | 91.16 | 89.09 | 90.89 | 1,247,748 | +0.33(+0.37%) |
Nov 04, 2015 | 91.84 | 92.44 | 90.42 | 90.56 | 1,685,848 | -1.14(-1.24%) |
Nov 03, 2015 | 91.11 | 92.30 | 90.57 | 91.70 | 1,307,182 | +0.28(+0.31%) |