Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 82.73 | 81.43 | 81.43 | 81.43 | 18,500 | -0.79(-0.96%) |
Dec 30, 2015 | 81.54 | 82.49 | 81.54 | 82.22 | 5,084 | +2.73(+3.44%) |
Dec 29, 2015 | 79.68 | 80.15 | 79.49 | 79.49 | 7,844 | -2.67(-3.25%) |
Dec 28, 2015 | 81.22 | 82.17 | 81.22 | 82.16 | 7,121 | +2.64(+3.32%) |
Dec 24, 2015 | 79.30 | 79.52 | 79.52 | 79.52 | 3,100 | -0.22(-0.28%) |
Dec 23, 2015 | 83.09 | 83.09 | 78.47 | 79.74 | 7,190 | -3.83(-4.58%) |
Dec 22, 2015 | 84.27 | 84.29 | 82.91 | 83.57 | 25,413 | -0.98(-1.16%) |
Dec 21, 2015 | 84.93 | 85.49 | 83.78 | 84.55 | 42,445 | -0.17(-0.20%) |
Dec 18, 2015 | 83.39 | 84.72 | 81.91 | 84.72 | 39,172 | +0.89(+1.06%) |
Dec 17, 2015 | 82.25 | 84.04 | 82.25 | 83.83 | 41,852 | +1.85(+2.26%) |
Dec 16, 2015 | 79.89 | 82.50 | 79.79 | 81.98 | 34,893 | +2.76(+3.48%) |
Dec 15, 2015 | 79.78 | 80.24 | 77.45 | 79.22 | 47,261 | -1.78(-2.20%) |
Dec 14, 2015 | 82.50 | 82.78 | 80.14 | 81.00 | 44,592 | -0.68(-0.83%) |
Dec 11, 2015 | 79.92 | 82.07 | 79.92 | 81.68 | 89,437 | +2.11(+2.65%) |
Dec 10, 2015 | 79.11 | 79.75 | 78.30 | 79.57 | 29,099 | +1.39(+1.78%) |
Dec 09, 2015 | 76.79 | 79.06 | 74.93 | 78.18 | 35,405 | +0.62(+0.80%) |
Dec 08, 2015 | 78.50 | 78.93 | 75.79 | 77.56 | 56,859 | +0.35(+0.45%) |
Dec 07, 2015 | 75.48 | 77.64 | 75.09 | 77.21 | 30,363 | +4.41(+6.06%) |
Dec 04, 2015 | 72.92 | 73.44 | 72.04 | 72.80 | 76,261 | +1.63(+2.29%) |
Dec 03, 2015 | 72.16 | 72.91 | 70.05 | 71.17 | 19,675 | -1.83(-2.50%) |
Dec 02, 2015 | 71.22 | 73.06 | 70.82 | 73.00 | 19,998 | +2.56(+3.64%) |
Dec 01, 2015 | 69.95 | 70.85 | 69.77 | 70.43 | 8,165 | -0.07(-0.10%) |
Nov 30, 2015 | 69.17 | 70.64 | 68.88 | 70.50 | 10,278 | +0.53(+0.76%) |
Nov 27, 2015 | 69.65 | 70.00 | 69.65 | 69.97 | 2,707 | +1.69(+2.48%) |
Nov 25, 2015 | 70.21 | 68.28 | 68.28 | 68.28 | 11,100 | -0.21(-0.30%) |
Nov 24, 2015 | 68.29 | 69.00 | 67.65 | 68.49 | 7,102 | -1.65(-2.36%) |
Nov 23, 2015 | 71.19 | 71.19 | 69.35 | 70.14 | 7,698 | -0.61(-0.86%) |
Nov 20, 2015 | 70.74 | 70.95 | 68.94 | 70.75 | 33,932 | +0.31(+0.44%) |
Nov 19, 2015 | 70.51 | 70.66 | 70.33 | 70.44 | 10,086 | +0.77(+1.11%) |
Nov 18, 2015 | 69.53 | 71.02 | 69.53 | 69.67 | 2,749 | -0.53(-0.76%) |
Nov 17, 2015 | 70.02 | 71.03 | 69.70 | 70.20 | 5,989 | +1.99(+2.92%) |
Nov 16, 2015 | 70.41 | 71.37 | 68.16 | 68.21 | 16,566 | -1.84(-2.62%) |
Nov 13, 2015 | 69.33 | 70.50 | 69.33 | 70.05 | 15,571 | +1.50(+2.18%) |
Nov 12, 2015 | 68.07 | 68.64 | 67.00 | 68.55 | 10,388 | +2.03(+3.05%) |
Nov 11, 2015 | 65.15 | 67.66 | 65.15 | 66.52 | 4,883 | +1.62(+2.50%) |
Nov 10, 2015 | 65.14 | 65.14 | 64.17 | 64.89 | 5,718 | -0.28(-0.42%) |
Nov 09, 2015 | 64.74 | 65.62 | 64.55 | 65.17 | 25,456 | +0.58(+0.90%) |
Nov 06, 2015 | 64.17 | 64.90 | 63.85 | 64.59 | 27,355 | +1.26(+2.00%) |
Nov 05, 2015 | 62.57 | 63.49 | 61.93 | 63.33 | 11,643 | +1.64(+2.65%) |
Nov 04, 2015 | 60.37 | 62.10 | 60.37 | 61.69 | 6,406 | +1.68(+2.80%) |
Nov 03, 2015 | 61.11 | 61.48 | 59.59 | 60.01 | 14,853 | -2.51(-4.01%) |
Nov 02, 2015 | 62.14 | 62.64 | 61.83 | 62.52 | 11,750 | +0.38(+0.61%) |
Oct 30, 2015 | 62.75 | 63.13 | 61.31 | 62.14 | 10,017 | -0.85(-1.35%) |
Oct 29, 2015 | 62.52 | 63.00 | 61.64 | 62.99 | 17,353 | +0.34(+0.54%) |
Oct 28, 2015 | 66.21 | 66.21 | 62.65 | 62.65 | 17,764 | -4.28(-6.39%) |
Oct 27, 2015 | 67.47 | 67.83 | 66.85 | 66.93 | 10,608 | +0.97(+1.47%) |
Oct 26, 2015 | 65.30 | 65.96 | 65.30 | 65.96 | 8,243 | +1.17(+1.81%) |
Oct 23, 2015 | 64.89 | 65.25 | 64.31 | 64.79 | 13,552 | +1.07(+1.68%) |
Oct 22, 2015 | 63.32 | 64.30 | 62.80 | 63.72 | 15,341 | -0.42(-0.66%) |
Oct 21, 2015 | 63.79 | 64.37 | 63.68 | 64.14 | 24,040 | +1.27(+2.02%) |
Oct 20, 2015 | 62.50 | 63.27 | 61.76 | 62.87 | 15,726 | +0.46(+0.73%) |
Oct 19, 2015 | 62.19 | 62.58 | 61.92 | 62.41 | 9,952 | +1.77(+2.92%) |
Oct 16, 2015 | 60.67 | 61.84 | 60.60 | 60.64 | 12,470 | -0.68(-1.11%) |
Oct 15, 2015 | 62.50 | 63.23 | 61.32 | 61.32 | 34,720 | -0.18(-0.29%) |
Oct 14, 2015 | 61.67 | 62.20 | 61.50 | 61.50 | 10,195 | -0.23(-0.37%) |
Oct 13, 2015 | 61.20 | 61.73 | 59.49 | 61.73 | 11,717 | +1.24(+2.05%) |
Oct 12, 2015 | 58.16 | 60.81 | 58.16 | 60.49 | 15,321 | +2.35(+4.03%) |
Oct 09, 2015 | 57.87 | 58.40 | 57.47 | 58.14 | 12,242 | +0.30(+0.52%) |
Oct 08, 2015 | 59.34 | 59.68 | 57.75 | 57.84 | 10,556 | -2.10(-3.50%) |
Oct 07, 2015 | 58.31 | 60.28 | 57.84 | 59.94 | 23,542 | +0.75(+1.26%) |
Oct 06, 2015 | 61.76 | 61.76 | 59.15 | 59.19 | 25,287 | -3.00(-4.83%) |
Oct 05, 2015 | 62.14 | 62.56 | 61.58 | 62.19 | 26,309 | -0.91(-1.44%) |
Oct 02, 2015 | 65.29 | 65.41 | 63.10 | 63.10 | 7,462 | -0.93(-1.45%) |