Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.66 | 81.20 | 81.20 | 81.20 | 306,973 | -0.75(-0.91%) |
Dec 30, 2015 | 82.39 | 82.43 | 81.92 | 81.95 | 297,619 | -0.61(-0.74%) |
Dec 29, 2015 | 82.17 | 82.69 | 82.17 | 82.56 | 350,987 | +0.87(+1.06%) |
Dec 28, 2015 | 81.59 | 81.72 | 81.22 | 81.69 | 160,611 | -0.23(-0.29%) |
Dec 24, 2015 | 81.91 | 81.92 | 81.92 | 81.92 | 513,771 | -0.09(-0.11%) |
Dec 23, 2015 | 81.50 | 82.02 | 81.45 | 82.01 | 423,123 | +1.02(+1.25%) |
Dec 22, 2015 | 80.65 | 81.14 | 80.27 | 80.99 | 498,432 | +0.70(+0.88%) |
Dec 21, 2015 | 80.20 | 80.33 | 79.68 | 80.29 | 391,281 | +0.65(+0.82%) |
Dec 18, 2015 | 80.93 | 80.93 | 79.64 | 79.64 | 461,853 | -1.43(-1.77%) |
Dec 17, 2015 | 82.46 | 82.46 | 81.06 | 81.07 | 478,693 | -1.21(-1.47%) |
Dec 16, 2015 | 81.59 | 82.44 | 81.23 | 82.28 | 400,703 | +1.16(+1.43%) |
Dec 15, 2015 | 80.92 | 81.50 | 80.92 | 81.12 | 333,058 | +0.87(+1.09%) |
Dec 14, 2015 | 79.91 | 80.27 | 79.13 | 80.25 | 426,967 | +0.35(+0.44%) |
Dec 11, 2015 | 80.55 | 80.77 | 79.75 | 79.90 | 401,384 | -1.60(-1.96%) |
Dec 10, 2015 | 81.32 | 82.07 | 81.19 | 81.50 | 237,883 | +0.23(+0.29%) |
Dec 09, 2015 | 81.67 | 82.53 | 80.85 | 81.26 | 345,511 | -0.71(-0.86%) |
Dec 08, 2015 | 81.68 | 82.31 | 81.46 | 81.97 | 190,220 | -0.46(-0.56%) |
Dec 07, 2015 | 82.76 | 82.84 | 82.01 | 82.43 | 321,040 | -0.55(-0.67%) |
Dec 04, 2015 | 81.51 | 83.11 | 81.51 | 82.98 | 320,913 | +1.57(+1.93%) |
Dec 03, 2015 | 82.77 | 82.87 | 81.09 | 81.41 | 446,819 | -1.19(-1.44%) |
Dec 02, 2015 | 83.39 | 83.55 | 82.49 | 82.60 | 262,070 | -0.86(-1.03%) |
Dec 01, 2015 | 82.90 | 83.51 | 82.86 | 83.47 | 374,668 | +0.82(+0.99%) |
Nov 30, 2015 | 83.10 | 83.10 | 82.63 | 82.65 | 247,686 | -0.35(-0.43%) |
Nov 27, 2015 | 82.95 | 83.09 | 82.75 | 83.00 | 62,703 | +0.07(+0.08%) |
Nov 25, 2015 | 83.00 | 82.93 | 82.93 | 82.93 | 166,115 | +0.01(+0.01%) |
Nov 24, 2015 | 82.35 | 83.11 | 82.17 | 82.92 | 134,422 | +0.13(+0.16%) |
Nov 23, 2015 | 82.99 | 83.14 | 82.60 | 82.79 | 178,761 | -0.09(-0.10%) |
Nov 20, 2015 | 82.99 | 83.19 | 82.73 | 82.88 | 154,196 | +0.29(+0.35%) |
Nov 19, 2015 | 82.58 | 82.80 | 82.46 | 82.59 | 257,805 | -0.05(-0.06%) |
Nov 18, 2015 | 81.61 | 82.72 | 81.59 | 82.65 | 221,451 | +1.32(+1.63%) |
Nov 17, 2015 | 81.62 | 81.97 | 81.16 | 81.32 | 150,142 | -0.08(-0.10%) |
Nov 16, 2015 | 80.11 | 81.43 | 80.11 | 81.40 | 181,517 | +1.15(+1.43%) |
Nov 13, 2015 | 80.93 | 81.04 | 80.20 | 80.25 | 289,461 | -0.87(-1.08%) |
Nov 12, 2015 | 81.80 | 82.01 | 81.12 | 81.12 | 204,155 | -1.11(-1.35%) |
Nov 11, 2015 | 82.72 | 82.72 | 82.24 | 82.24 | 91,154 | -0.32(-0.39%) |
Nov 10, 2015 | 82.15 | 82.62 | 82.07 | 82.56 | 130,526 | +0.13(+0.16%) |
Nov 09, 2015 | 82.95 | 82.99 | 82.02 | 82.43 | 160,876 | -0.73(-0.87%) |
Nov 06, 2015 | 83.29 | 83.29 | 82.61 | 83.15 | 120,794 | -0.07(-0.08%) |
Nov 05, 2015 | 83.33 | 83.56 | 82.83 | 83.22 | 405,463 | -0.10(-0.12%) |
Nov 04, 2015 | 83.73 | 83.77 | 83.11 | 83.33 | 258,226 | -0.24(-0.29%) |
Nov 03, 2015 | 83.16 | 83.83 | 83.08 | 83.57 | 354,167 | +0.25(+0.30%) |
Nov 02, 2015 | 82.52 | 83.44 | 82.50 | 83.32 | 165,234 | +0.96(+1.16%) |
Oct 30, 2015 | 82.80 | 82.93 | 82.35 | 82.36 | 127,761 | -0.35(-0.42%) |
Oct 29, 2015 | 82.58 | 82.84 | 82.48 | 82.71 | 83,936 | -0.08(-0.09%) |
Oct 28, 2015 | 81.97 | 82.78 | 81.72 | 82.78 | 186,137 | +1.00(+1.23%) |
Oct 27, 2015 | 81.73 | 81.96 | 81.50 | 81.78 | 111,334 | -0.22(-0.26%) |
Oct 26, 2015 | 82.05 | 82.12 | 81.83 | 82.00 | 254,934 | -0.17(-0.21%) |
Oct 23, 2015 | 82.14 | 82.32 | 81.71 | 82.17 | 143,403 | +0.89(+1.09%) |
Oct 22, 2015 | 80.42 | 81.40 | 80.37 | 81.28 | 159,351 | +1.28(+1.60%) |
Oct 21, 2015 | 80.70 | 80.71 | 79.92 | 80.00 | 156,916 | -0.48(-0.59%) |
Oct 20, 2015 | 80.46 | 80.79 | 80.31 | 80.48 | 199,594 | -0.09(-0.12%) |
Oct 19, 2015 | 80.28 | 80.64 | 80.15 | 80.57 | 149,965 | -0.01(-0.01%) |
Oct 16, 2015 | 80.45 | 80.58 | 80.06 | 80.58 | 130,743 | +0.37(+0.46%) |
Oct 15, 2015 | 79.27 | 80.23 | 79.17 | 80.21 | 176,208 | +1.17(+1.48%) |
Oct 14, 2015 | 79.39 | 79.64 | 78.90 | 79.04 | 103,986 | -0.34(-0.42%) |
Oct 13, 2015 | 79.49 | 80.17 | 79.33 | 79.38 | 207,786 | -0.54(-0.67%) |
Oct 12, 2015 | 79.88 | 79.98 | 79.66 | 79.92 | 131,593 | +0.03(+0.03%) |
Oct 09, 2015 | 79.93 | 80.03 | 79.57 | 79.89 | 209,030 | +0.08(+0.10%) |
Oct 08, 2015 | 78.91 | 79.91 | 78.80 | 79.81 | 213,802 | +0.73(+0.92%) |
Oct 07, 2015 | 78.86 | 79.25 | 78.39 | 79.09 | 158,954 | +0.64(+0.81%) |
Oct 06, 2015 | 78.70 | 78.90 | 78.12 | 78.45 | 160,868 | -0.29(-0.37%) |
Oct 05, 2015 | 77.89 | 78.83 | 77.89 | 78.74 | 266,043 | +1.49(+1.92%) |
Oct 02, 2015 | 75.35 | 77.26 | 75.07 | 77.25 | 496,937 | +1.01(+1.33%) |