Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.71 | 82.66 | 79.82 | 82.48 | 8,308,341 | +4.18(+5.34%) |
Jan 28, 2016 | 78.26 | 78.76 | 77.60 | 78.30 | 5,628,645 | +0.81(+1.04%) |
Jan 27, 2016 | 78.14 | 78.94 | 76.98 | 77.49 | 6,330,989 | -1.24(-1.57%) |
Jan 26, 2016 | 77.32 | 78.83 | 77.03 | 78.73 | 4,076,367 | +1.62(+2.10%) |
Jan 25, 2016 | 77.98 | 78.10 | 77.02 | 77.11 | 3,042,740 | -1.07(-1.37%) |
Jan 22, 2016 | 78.43 | 78.74 | 77.34 | 78.18 | 3,991,959 | +0.99(+1.28%) |
Jan 21, 2016 | 77.38 | 78.03 | 76.63 | 77.19 | 3,806,608 | +0.27(+0.35%) |
Jan 20, 2016 | 76.31 | 77.43 | 74.89 | 76.91 | 6,212,708 | -0.87(-1.12%) |
Jan 19, 2016 | 78.66 | 78.76 | 76.89 | 77.78 | 4,658,097 | +0.06(+0.07%) |
Jan 15, 2016 | 76.97 | 77.73 | 77.73 | 77.73 | 6,024,241 | -1.18(-1.50%) |
Jan 14, 2016 | 77.79 | 79.50 | 77.14 | 78.91 | 6,824,360 | +1.31(+1.69%) |
Jan 13, 2016 | 79.72 | 79.79 | 77.30 | 77.60 | 3,732,816 | -1.65(-2.09%) |
Jan 12, 2016 | 79.31 | 79.59 | 78.18 | 79.26 | 3,937,337 | +0.60(+0.76%) |
Jan 11, 2016 | 78.98 | 79.45 | 77.87 | 78.66 | 3,917,313 | -0.01(-0.01%) |
Jan 08, 2016 | 79.85 | 80.19 | 78.46 | 78.66 | 5,039,139 | -0.64(-0.81%) |
Jan 07, 2016 | 80.35 | 80.81 | 78.89 | 79.30 | 4,279,898 | -2.41(-2.94%) |
Jan 06, 2016 | 81.63 | 81.92 | 81.10 | 81.71 | 2,904,995 | -0.94(-1.13%) |
Jan 05, 2016 | 82.03 | 82.79 | 81.73 | 82.64 | 3,192,387 | +0.67(+0.82%) |
Jan 04, 2016 | 81.21 | 82.03 | 80.71 | 81.97 | 4,180,468 | -0.80(-0.97%) |
Dec 31, 2015 | 83.17 | 82.77 | 82.77 | 82.77 | 2,601,891 | -0.71(-0.85%) |
Dec 30, 2015 | 84.23 | 84.27 | 83.27 | 83.48 | 2,784,338 | -0.70(-0.84%) |
Dec 29, 2015 | 84.07 | 84.49 | 83.31 | 84.19 | 2,519,694 | +0.81(+0.97%) |
Dec 28, 2015 | 83.30 | 83.61 | 82.98 | 83.38 | 1,795,680 | -0.26(-0.31%) |
Dec 24, 2015 | 83.81 | 83.64 | 83.64 | 83.64 | 993,383 | -0.25(-0.30%) |
Dec 23, 2015 | 83.67 | 84.17 | 83.30 | 83.88 | 4,567,511 | +0.64(+0.77%) |
Dec 22, 2015 | 82.26 | 83.49 | 81.92 | 83.24 | 3,193,525 | +1.25(+1.52%) |
Dec 21, 2015 | 82.09 | 82.92 | 81.47 | 82.00 | 3,832,146 | +0.62(+0.76%) |
Dec 18, 2015 | 81.59 | 82.31 | 81.09 | 81.38 | 6,868,260 | -0.38(-0.47%) |
Dec 17, 2015 | 83.28 | 83.54 | 81.72 | 81.76 | 4,688,027 | -1.41(-1.70%) |
Dec 16, 2015 | 81.30 | 83.44 | 80.96 | 83.18 | 9,209,641 | +4.48(+5.70%) |
Dec 15, 2015 | 79.46 | 79.88 | 78.62 | 78.70 | 6,364,030 | -0.41(-0.52%) |
Dec 14, 2015 | 78.59 | 79.17 | 78.05 | 79.10 | 7,208,000 | +0.60(+0.76%) |
Dec 11, 2015 | 80.13 | 80.71 | 78.26 | 78.50 | 6,949,211 | -2.82(-3.47%) |
Dec 10, 2015 | 81.64 | 81.79 | 80.96 | 81.33 | 3,517,191 | -0.10(-0.13%) |
Dec 09, 2015 | 81.60 | 82.76 | 81.05 | 81.43 | 3,083,926 | -0.62(-0.75%) |
Dec 08, 2015 | 82.34 | 82.76 | 81.82 | 82.04 | 3,393,288 | -1.21(-1.46%) |
Dec 07, 2015 | 83.56 | 83.79 | 82.80 | 83.26 | 2,875,981 | -0.30(-0.35%) |
Dec 04, 2015 | 82.14 | 83.68 | 81.84 | 83.56 | 4,444,879 | +1.72(+2.10%) |
Dec 03, 2015 | 82.64 | 82.86 | 81.41 | 81.84 | 3,381,952 | -0.56(-0.68%) |
Dec 02, 2015 | 83.04 | 83.35 | 82.25 | 82.40 | 3,106,767 | -0.84(-1.01%) |
Dec 01, 2015 | 83.04 | 84.13 | 82.93 | 83.24 | 4,084,820 | +0.16(+0.19%) |
Nov 30, 2015 | 83.36 | 83.55 | 82.97 | 83.08 | 3,620,036 | -0.09(-0.11%) |
Nov 27, 2015 | 82.84 | 83.44 | 82.66 | 83.16 | 1,432,274 | +0.34(+0.41%) |
Nov 25, 2015 | 82.70 | 82.82 | 82.82 | 82.82 | 4,661,107 | +0.37(+0.45%) |
Nov 24, 2015 | 82.56 | 82.96 | 81.59 | 82.45 | 7,194,052 | -1.13(-1.36%) |
Nov 23, 2015 | 84.36 | 84.66 | 82.99 | 83.59 | 3,922,172 | -0.83(-0.98%) |
Nov 20, 2015 | 84.23 | 84.83 | 84.19 | 84.42 | 3,205,762 | +0.47(+0.56%) |
Nov 19, 2015 | 83.32 | 84.06 | 83.17 | 83.95 | 4,265,258 | +0.78(+0.94%) |
Nov 18, 2015 | 82.01 | 83.24 | 81.85 | 83.16 | 3,206,558 | +1.41(+1.73%) |
Nov 17, 2015 | 82.46 | 82.46 | 81.47 | 81.75 | 3,033,054 | -0.06(-0.07%) |
Nov 16, 2015 | 80.32 | 81.83 | 80.22 | 81.81 | 2,892,068 | +1.49(+1.86%) |
Nov 13, 2015 | 80.85 | 81.45 | 80.08 | 80.32 | 3,078,615 | -0.71(-0.87%) |
Nov 12, 2015 | 81.41 | 81.55 | 80.75 | 81.02 | 4,377,430 | -1.03(-1.25%) |
Nov 11, 2015 | 81.75 | 82.74 | 81.40 | 82.05 | 2,902,526 | +0.68(+0.84%) |
Nov 10, 2015 | 81.26 | 81.73 | 80.50 | 81.36 | 3,470,358 | -0.25(-0.30%) |
Nov 09, 2015 | 82.12 | 82.33 | 81.06 | 81.61 | 4,120,803 | -1.02(-1.24%) |
Nov 06, 2015 | 81.74 | 82.64 | 81.53 | 82.64 | 3,091,151 | +0.32(+0.39%) |
Nov 05, 2015 | 82.14 | 82.57 | 81.73 | 82.32 | 2,799,549 | +0.18(+0.22%) |
Nov 04, 2015 | 82.39 | 82.81 | 82.01 | 82.13 | 2,442,332 | -0.22(-0.27%) |
Nov 03, 2015 | 82.61 | 82.80 | 82.15 | 82.36 | 3,104,119 | -0.42(-0.51%) |