Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.08 | 72.93 | 71.58 | 72.79 | 2,846,753 | +0.92(+1.28%) |
Jan 28, 2016 | 70.82 | 72.89 | 68.09 | 71.88 | 4,234,668 | +2.12(+3.04%) |
Jan 27, 2016 | 70.36 | 71.09 | 69.64 | 69.75 | 2,690,923 | -0.54(-0.76%) |
Jan 26, 2016 | 69.50 | 70.63 | 69.15 | 70.29 | 1,669,844 | +1.08(+1.56%) |
Jan 25, 2016 | 70.15 | 70.39 | 68.60 | 69.21 | 2,574,731 | -1.22(-1.74%) |
Jan 22, 2016 | 70.41 | 71.20 | 70.12 | 70.43 | 1,357,836 | +0.49(+0.70%) |
Jan 21, 2016 | 70.19 | 70.45 | 69.25 | 69.94 | 2,017,890 | -0.27(-0.39%) |
Jan 20, 2016 | 69.30 | 70.70 | 68.28 | 70.21 | 2,107,712 | +0.31(+0.45%) |
Jan 19, 2016 | 69.12 | 70.01 | 69.00 | 69.90 | 1,413,190 | +1.07(+1.55%) |
Jan 15, 2016 | 68.74 | 68.83 | 68.83 | 68.83 | 1,872,659 | -1.03(-1.48%) |
Jan 14, 2016 | 69.47 | 70.28 | 68.97 | 69.87 | 1,875,124 | +0.80(+1.16%) |
Jan 13, 2016 | 70.42 | 70.47 | 68.92 | 69.07 | 1,632,439 | -1.16(-1.66%) |
Jan 12, 2016 | 70.21 | 70.39 | 69.41 | 70.23 | 1,020,714 | +0.63(+0.90%) |
Jan 11, 2016 | 69.64 | 70.17 | 69.00 | 69.60 | 1,950,343 | -0.55(-0.79%) |
Jan 08, 2016 | 71.03 | 71.24 | 70.02 | 70.16 | 1,430,814 | -0.64(-0.91%) |
Jan 07, 2016 | 71.64 | 72.02 | 70.57 | 70.80 | 2,073,429 | -1.68(-2.31%) |
Jan 06, 2016 | 71.64 | 72.73 | 71.22 | 72.48 | 2,576,331 | +0.05(+0.07%) |
Jan 05, 2016 | 73.10 | 73.43 | 72.06 | 72.43 | 1,754,752 | -0.26(-0.36%) |
Jan 04, 2016 | 72.83 | 73.01 | 71.97 | 72.69 | 1,262,274 | -1.06(-1.43%) |
Dec 31, 2015 | 74.44 | 73.75 | 73.75 | 73.75 | 676,752 | -1.10(-1.47%) |
Dec 30, 2015 | 75.06 | 75.29 | 74.74 | 74.85 | 806,856 | -0.31(-0.42%) |
Dec 29, 2015 | 74.92 | 75.38 | 74.82 | 75.16 | 718,118 | +0.49(+0.65%) |
Dec 28, 2015 | 74.52 | 74.71 | 74.11 | 74.68 | 623,528 | +0.06(+0.08%) |
Dec 24, 2015 | 74.58 | 74.62 | 74.62 | 74.62 | 353,930 | -0.02(-0.02%) |
Dec 23, 2015 | 74.24 | 74.70 | 73.63 | 74.63 | 903,018 | +0.50(+0.68%) |
Dec 22, 2015 | 73.94 | 74.18 | 72.83 | 74.13 | 960,791 | +0.45(+0.62%) |
Dec 21, 2015 | 73.63 | 73.86 | 73.10 | 73.68 | 1,063,643 | +0.35(+0.47%) |
Dec 18, 2015 | 73.60 | 73.61 | 72.58 | 73.33 | 2,242,554 | -0.88(-1.19%) |
Dec 17, 2015 | 75.55 | 75.66 | 73.88 | 74.21 | 1,549,658 | -1.31(-1.74%) |
Dec 16, 2015 | 74.20 | 76.01 | 74.20 | 75.53 | 2,037,413 | +1.71(+2.32%) |
Dec 15, 2015 | 74.56 | 75.09 | 73.25 | 73.82 | 2,366,601 | -0.46(-0.62%) |
Dec 14, 2015 | 72.38 | 74.48 | 72.30 | 74.28 | 2,753,991 | +2.05(+2.84%) |
Dec 11, 2015 | 70.93 | 73.15 | 70.76 | 72.23 | 2,322,831 | +0.55(+0.76%) |
Dec 10, 2015 | 71.46 | 72.30 | 71.35 | 71.69 | 1,233,345 | +0.13(+0.18%) |
Dec 09, 2015 | 72.02 | 72.69 | 71.47 | 71.55 | 1,205,160 | -1.03(-1.42%) |
Dec 08, 2015 | 71.83 | 72.97 | 71.61 | 72.59 | 1,660,975 | +0.59(+0.83%) |
Dec 07, 2015 | 71.41 | 72.11 | 71.23 | 71.99 | 1,116,564 | +0.53(+0.74%) |
Dec 04, 2015 | 70.07 | 71.70 | 70.07 | 71.46 | 1,319,786 | +1.60(+2.29%) |
Dec 03, 2015 | 70.47 | 70.78 | 69.40 | 69.86 | 1,243,703 | -0.54(-0.76%) |
Dec 02, 2015 | 70.90 | 71.34 | 70.10 | 70.40 | 1,441,565 | -0.34(-0.48%) |
Dec 01, 2015 | 71.34 | 71.76 | 70.41 | 70.74 | 3,058,379 | -0.57(-0.80%) |
Nov 30, 2015 | 71.85 | 72.14 | 71.30 | 71.31 | 1,853,088 | -0.57(-0.79%) |
Nov 27, 2015 | 71.70 | 72.47 | 71.46 | 71.88 | 772,543 | +0.07(+0.10%) |
Nov 25, 2015 | 71.26 | 71.80 | 71.80 | 71.80 | 1,525,992 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.61 | 70.27 | 71.48 | 2,865,224 | +0.72(+1.02%) |
Nov 23, 2015 | 69.76 | 70.76 | 69.73 | 70.76 | 1,682,900 | +1.36(+1.96%) |
Nov 20, 2015 | 70.06 | 70.35 | 69.35 | 69.40 | 1,961,481 | -0.41(-0.59%) |
Nov 19, 2015 | 70.17 | 70.68 | 69.75 | 69.81 | 1,335,444 | -0.19(-0.27%) |
Nov 18, 2015 | 68.87 | 70.23 | 68.36 | 70.00 | 1,941,494 | +1.43(+2.08%) |
Nov 17, 2015 | 69.53 | 69.81 | 68.13 | 68.57 | 1,861,787 | -0.97(-1.39%) |
Nov 16, 2015 | 68.81 | 69.57 | 68.74 | 69.54 | 1,610,632 | +0.77(+1.12%) |
Nov 13, 2015 | 69.91 | 70.19 | 68.39 | 68.77 | 1,871,714 | -1.10(-1.57%) |
Nov 12, 2015 | 71.08 | 71.14 | 69.82 | 69.87 | 1,268,246 | -1.17(-1.65%) |
Nov 11, 2015 | 70.56 | 71.37 | 70.40 | 71.04 | 1,105,500 | +0.65(+0.92%) |
Nov 10, 2015 | 69.93 | 70.49 | 69.43 | 70.40 | 1,449,606 | +0.56(+0.80%) |
Nov 09, 2015 | 70.56 | 70.69 | 69.40 | 69.84 | 1,682,633 | -0.85(-1.21%) |
Nov 06, 2015 | 71.58 | 71.80 | 70.08 | 70.69 | 1,538,716 | -1.27(-1.77%) |
Nov 05, 2015 | 72.35 | 72.59 | 71.73 | 71.96 | 1,563,340 | +0.00(+0.00%) |
Nov 04, 2015 | 72.49 | 72.59 | 71.43 | 71.96 | 1,733,412 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.55 | 71.68 | 72.25 | 2,020,065 | +0.08(+0.11%) |