Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.07 | 72.93 | 71.57 | 72.78 | 2,847,045 | +0.92(+1.28%) |
Jan 28, 2016 | 70.81 | 72.88 | 68.08 | 71.87 | 4,235,104 | +2.12(+3.04%) |
Jan 27, 2016 | 70.35 | 71.08 | 69.63 | 69.74 | 2,691,199 | -0.54(-0.76%) |
Jan 26, 2016 | 69.50 | 70.62 | 69.14 | 70.28 | 1,670,016 | +1.08(+1.56%) |
Jan 25, 2016 | 70.14 | 70.39 | 68.59 | 69.20 | 2,574,996 | -1.22(-1.74%) |
Jan 22, 2016 | 70.41 | 71.19 | 70.12 | 70.42 | 1,357,976 | +0.49(+0.70%) |
Jan 21, 2016 | 70.18 | 70.45 | 69.24 | 69.93 | 2,018,097 | -0.27(-0.39%) |
Jan 20, 2016 | 69.29 | 70.69 | 68.27 | 70.21 | 2,107,929 | +0.31(+0.45%) |
Jan 19, 2016 | 69.12 | 70.00 | 69.00 | 69.89 | 1,413,336 | +1.07(+1.55%) |
Jan 15, 2016 | 68.73 | 68.83 | 68.83 | 68.83 | 1,872,852 | -1.03(-1.48%) |
Jan 14, 2016 | 69.46 | 70.27 | 68.96 | 69.86 | 1,875,317 | +0.80(+1.16%) |
Jan 13, 2016 | 70.41 | 70.46 | 68.91 | 69.06 | 1,632,607 | -1.16(-1.66%) |
Jan 12, 2016 | 70.21 | 70.38 | 69.40 | 70.22 | 1,020,819 | +0.63(+0.90%) |
Jan 11, 2016 | 69.63 | 70.17 | 68.99 | 69.60 | 1,950,543 | -0.55(-0.79%) |
Jan 08, 2016 | 71.03 | 71.23 | 70.01 | 70.15 | 1,430,961 | -0.64(-0.91%) |
Jan 07, 2016 | 71.63 | 72.02 | 70.56 | 70.79 | 2,073,642 | -1.68(-2.31%) |
Jan 06, 2016 | 71.63 | 72.73 | 71.22 | 72.47 | 2,576,596 | +0.05(+0.07%) |
Jan 05, 2016 | 73.09 | 73.42 | 72.05 | 72.42 | 1,754,933 | -0.26(-0.36%) |
Jan 04, 2016 | 72.83 | 73.00 | 71.97 | 72.69 | 1,262,403 | -1.06(-1.43%) |
Dec 31, 2015 | 74.43 | 73.74 | 73.74 | 73.74 | 676,822 | -1.10(-1.47%) |
Dec 30, 2015 | 75.06 | 75.28 | 74.73 | 74.84 | 806,939 | -0.31(-0.42%) |
Dec 29, 2015 | 74.92 | 75.37 | 74.81 | 75.16 | 718,191 | +0.49(+0.65%) |
Dec 28, 2015 | 74.51 | 74.70 | 74.10 | 74.67 | 623,592 | +0.06(+0.08%) |
Dec 24, 2015 | 74.58 | 74.61 | 74.61 | 74.61 | 353,966 | -0.02(-0.02%) |
Dec 23, 2015 | 74.23 | 74.69 | 73.62 | 74.63 | 903,111 | +0.50(+0.68%) |
Dec 22, 2015 | 73.93 | 74.17 | 72.82 | 74.12 | 960,890 | +0.45(+0.62%) |
Dec 21, 2015 | 73.63 | 73.85 | 73.10 | 73.67 | 1,063,752 | +0.35(+0.47%) |
Dec 18, 2015 | 73.59 | 73.61 | 72.57 | 73.32 | 2,242,785 | -0.88(-1.19%) |
Dec 17, 2015 | 75.54 | 75.65 | 73.88 | 74.21 | 1,549,817 | -1.31(-1.74%) |
Dec 16, 2015 | 74.20 | 76.00 | 74.20 | 75.52 | 2,037,622 | +1.71(+2.32%) |
Dec 15, 2015 | 74.55 | 75.08 | 73.25 | 73.81 | 2,366,844 | -0.46(-0.62%) |
Dec 14, 2015 | 72.37 | 74.47 | 72.29 | 74.27 | 2,754,274 | +2.05(+2.84%) |
Dec 11, 2015 | 70.92 | 73.14 | 70.75 | 72.22 | 2,323,070 | +0.55(+0.76%) |
Dec 10, 2015 | 71.45 | 72.30 | 71.35 | 71.68 | 1,233,472 | +0.13(+0.18%) |
Dec 09, 2015 | 72.02 | 72.69 | 71.46 | 71.55 | 1,205,284 | -1.03(-1.42%) |
Dec 08, 2015 | 71.83 | 72.96 | 71.61 | 72.58 | 1,661,146 | +0.59(+0.83%) |
Dec 07, 2015 | 71.41 | 72.10 | 71.22 | 71.98 | 1,116,679 | +0.53(+0.74%) |
Dec 04, 2015 | 70.06 | 71.69 | 70.06 | 71.45 | 1,319,922 | +1.60(+2.29%) |
Dec 03, 2015 | 70.46 | 70.77 | 69.39 | 69.85 | 1,243,831 | -0.54(-0.76%) |
Dec 02, 2015 | 70.89 | 71.33 | 70.09 | 70.39 | 1,441,713 | -0.34(-0.48%) |
Dec 01, 2015 | 71.33 | 71.75 | 70.41 | 70.73 | 3,058,693 | -0.57(-0.80%) |
Nov 30, 2015 | 71.84 | 72.13 | 71.29 | 71.30 | 1,853,279 | -0.57(-0.79%) |
Nov 27, 2015 | 71.69 | 72.46 | 71.45 | 71.87 | 772,623 | +0.07(+0.10%) |
Nov 25, 2015 | 71.25 | 71.79 | 71.79 | 71.79 | 1,526,149 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.60 | 70.27 | 71.47 | 2,865,518 | +0.72(+1.02%) |
Nov 23, 2015 | 69.75 | 70.75 | 69.72 | 70.75 | 1,683,073 | +1.36(+1.96%) |
Nov 20, 2015 | 70.05 | 70.34 | 69.35 | 69.40 | 1,961,683 | -0.41(-0.59%) |
Nov 19, 2015 | 70.16 | 70.68 | 69.74 | 69.81 | 1,335,581 | -0.19(-0.27%) |
Nov 18, 2015 | 68.86 | 70.22 | 68.36 | 69.99 | 1,941,694 | +1.43(+2.08%) |
Nov 17, 2015 | 69.52 | 69.81 | 68.12 | 68.57 | 1,861,979 | -0.97(-1.39%) |
Nov 16, 2015 | 68.80 | 69.56 | 68.73 | 69.53 | 1,610,798 | +0.77(+1.12%) |
Nov 13, 2015 | 69.90 | 70.18 | 68.38 | 68.76 | 1,871,907 | -1.10(-1.57%) |
Nov 12, 2015 | 71.07 | 71.13 | 69.81 | 69.86 | 1,268,377 | -1.17(-1.65%) |
Nov 11, 2015 | 70.55 | 71.36 | 70.39 | 71.04 | 1,105,614 | +0.65(+0.92%) |
Nov 10, 2015 | 69.92 | 70.49 | 69.42 | 70.39 | 1,449,755 | +0.56(+0.80%) |
Nov 09, 2015 | 70.55 | 70.68 | 69.40 | 69.83 | 1,682,806 | -0.85(-1.21%) |
Nov 06, 2015 | 71.57 | 71.79 | 70.08 | 70.68 | 1,538,874 | -1.27(-1.77%) |
Nov 05, 2015 | 72.34 | 72.59 | 71.73 | 71.95 | 1,563,501 | +0.00(+0.00%) |
Nov 04, 2015 | 72.48 | 72.58 | 71.42 | 71.95 | 1,733,591 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.54 | 71.68 | 72.24 | 2,020,272 | +0.08(+0.11%) |