Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.93 | 77.59 | 77.59 | 77.59 | 51,500 | -0.49(-0.63%) |
Dec 30, 2015 | 78.71 | 79.48 | 77.89 | 78.08 | 31,770 | -0.90(-1.14%) |
Dec 29, 2015 | 77.99 | 79.03 | 77.97 | 78.98 | 45,914 | +1.41(+1.82%) |
Dec 28, 2015 | 77.53 | 77.93 | 76.84 | 77.57 | 75,112 | -0.18(-0.23%) |
Dec 24, 2015 | 77.11 | 77.75 | 77.75 | 77.75 | 37,200 | +0.35(+0.45%) |
Dec 23, 2015 | 77.33 | 77.91 | 76.97 | 77.40 | 99,640 | +0.54(+0.70%) |
Dec 22, 2015 | 76.67 | 76.88 | 76.31 | 76.86 | 100,217 | +0.39(+0.51%) |
Dec 21, 2015 | 76.56 | 76.88 | 75.77 | 76.47 | 92,083 | +0.15(+0.20%) |
Dec 18, 2015 | 76.07 | 76.61 | 75.08 | 76.32 | 144,195 | +0.27(+0.36%) |
Dec 17, 2015 | 76.52 | 76.72 | 75.31 | 76.05 | 76,753 | -0.52(-0.68%) |
Dec 16, 2015 | 77.21 | 77.21 | 75.75 | 76.57 | 66,466 | +0.07(+0.09%) |
Dec 15, 2015 | 75.19 | 77.44 | 75.19 | 76.50 | 92,567 | +1.79(+2.40%) |
Dec 14, 2015 | 73.48 | 74.74 | 73.41 | 74.71 | 173,126 | +1.05(+1.43%) |
Dec 11, 2015 | 74.80 | 74.82 | 73.50 | 73.66 | 126,010 | -1.93(-2.55%) |
Dec 10, 2015 | 76.23 | 76.43 | 75.28 | 75.59 | 71,865 | -0.66(-0.87%) |
Dec 09, 2015 | 77.80 | 78.35 | 75.43 | 76.25 | 114,872 | -1.85(-2.37%) |
Dec 08, 2015 | 80.00 | 80.49 | 77.71 | 78.10 | 90,697 | -2.05(-2.56%) |
Dec 07, 2015 | 80.34 | 80.63 | 79.85 | 80.15 | 168,533 | +0.07(+0.09%) |
Dec 04, 2015 | 77.84 | 80.35 | 77.84 | 80.08 | 187,804 | +2.98(+3.87%) |
Dec 03, 2015 | 75.98 | 77.34 | 75.47 | 77.10 | 194,760 | +2.10(+2.80%) |
Dec 02, 2015 | 74.69 | 75.21 | 74.69 | 75.00 | 128,403 | +0.46(+0.62%) |
Dec 01, 2015 | 74.68 | 74.76 | 74.07 | 74.54 | 209,826 | +0.60(+0.81%) |
Nov 30, 2015 | 73.48 | 74.50 | 73.48 | 73.94 | 385,341 | +0.46(+0.63%) |
Nov 27, 2015 | 73.80 | 74.40 | 72.81 | 73.48 | 79,597 | +0.41(+0.56%) |
Nov 25, 2015 | 73.10 | 73.07 | 73.07 | 73.07 | 162,900 | +0.07(+0.10%) |
Nov 24, 2015 | 72.92 | 73.26 | 72.40 | 73.00 | 114,461 | +0.00(+0.00%) |
Nov 23, 2015 | 73.39 | 73.39 | 72.63 | 73.00 | 86,047 | +0.00(+0.00%) |
Nov 20, 2015 | 72.79 | 73.89 | 72.79 | 73.00 | 62,448 | +0.25(+0.34%) |
Nov 19, 2015 | 72.83 | 72.97 | 72.60 | 72.75 | 62,529 | +0.25(+0.34%) |
Nov 18, 2015 | 72.44 | 72.94 | 72.25 | 72.50 | 93,649 | +0.53(+0.74%) |
Nov 17, 2015 | 72.38 | 72.59 | 71.83 | 71.97 | 85,812 | -0.18(-0.25%) |
Nov 16, 2015 | 72.00 | 72.77 | 71.77 | 72.15 | 124,965 | +0.30(+0.42%) |
Nov 13, 2015 | 71.70 | 72.55 | 71.60 | 71.85 | 72,507 | -0.17(-0.24%) |
Nov 12, 2015 | 72.22 | 72.75 | 71.98 | 72.02 | 33,413 | -0.53(-0.73%) |
Nov 11, 2015 | 73.21 | 73.79 | 72.37 | 72.55 | 44,983 | -0.17(-0.23%) |
Nov 10, 2015 | 72.10 | 73.22 | 72.01 | 72.72 | 103,901 | +0.99(+1.38%) |
Nov 09, 2015 | 71.65 | 72.88 | 71.33 | 71.73 | 51,565 | +0.33(+0.46%) |
Nov 06, 2015 | 70.70 | 72.00 | 70.70 | 71.40 | 147,365 | +0.70(+0.99%) |
Nov 05, 2015 | 70.81 | 71.73 | 70.20 | 70.70 | 133,252 | +0.39(+0.55%) |
Nov 04, 2015 | 65.85 | 70.94 | 65.85 | 70.31 | 228,785 | +5.17(+7.94%) |
Nov 03, 2015 | 65.65 | 66.29 | 64.77 | 65.14 | 42,289 | -0.50(-0.76%) |
Nov 02, 2015 | 65.05 | 66.20 | 64.50 | 65.64 | 47,355 | +0.60(+0.92%) |
Oct 30, 2015 | 64.64 | 65.30 | 64.24 | 65.04 | 49,060 | +0.29(+0.45%) |
Oct 29, 2015 | 65.54 | 65.58 | 64.02 | 64.75 | 34,643 | -0.67(-1.02%) |
Oct 28, 2015 | 64.29 | 65.54 | 63.65 | 65.42 | 80,005 | +1.44(+2.25%) |
Oct 27, 2015 | 64.69 | 64.95 | 63.50 | 63.98 | 46,714 | -0.93(-1.43%) |
Oct 26, 2015 | 64.74 | 65.25 | 64.37 | 64.91 | 27,550 | -0.14(-0.22%) |
Oct 23, 2015 | 64.82 | 65.30 | 64.49 | 65.05 | 35,534 | +0.57(+0.88%) |
Oct 22, 2015 | 64.16 | 64.67 | 63.00 | 64.48 | 32,346 | +0.88(+1.38%) |
Oct 21, 2015 | 64.88 | 64.92 | 63.55 | 63.60 | 29,283 | -1.07(-1.65%) |
Oct 20, 2015 | 65.00 | 65.10 | 63.86 | 64.67 | 40,889 | -0.19(-0.29%) |
Oct 19, 2015 | 64.57 | 65.30 | 64.11 | 64.86 | 31,356 | -0.19(-0.29%) |
Oct 16, 2015 | 64.74 | 65.55 | 64.29 | 65.05 | 57,000 | +0.55(+0.85%) |
Oct 15, 2015 | 64.14 | 64.76 | 62.97 | 64.50 | 39,991 | +0.65(+1.02%) |
Oct 14, 2015 | 64.29 | 65.01 | 63.49 | 63.85 | 29,025 | -0.22(-0.34%) |
Oct 13, 2015 | 63.87 | 64.78 | 63.87 | 64.07 | 38,230 | -0.42(-0.65%) |
Oct 12, 2015 | 63.60 | 64.63 | 63.59 | 64.49 | 32,434 | +1.02(+1.61%) |
Oct 09, 2015 | 63.43 | 63.67 | 62.87 | 63.47 | 17,731 | +0.23(+0.36%) |
Oct 08, 2015 | 62.45 | 63.83 | 62.04 | 63.24 | 50,749 | +0.96(+1.54%) |
Oct 07, 2015 | 61.62 | 62.70 | 61.24 | 62.28 | 41,033 | +1.09(+1.78%) |
Oct 06, 2015 | 61.41 | 62.37 | 60.33 | 61.19 | 46,492 | -0.15(-0.24%) |
Oct 05, 2015 | 59.08 | 61.56 | 59.08 | 61.34 | 35,295 | +2.50(+4.25%) |
Oct 02, 2015 | 57.43 | 58.98 | 56.96 | 58.84 | 32,504 | +0.74(+1.27%) |