Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.14 | 78.46 | 78.46 | 78.46 | 355,000 | -0.81(-1.02%) |
Dec 30, 2015 | 80.39 | 80.39 | 79.26 | 79.27 | 283,984 | -1.34(-1.66%) |
Dec 29, 2015 | 80.43 | 80.73 | 79.96 | 80.61 | 220,716 | +0.55(+0.69%) |
Dec 28, 2015 | 79.54 | 80.14 | 79.05 | 80.06 | 235,544 | +0.38(+0.48%) |
Dec 24, 2015 | 80.37 | 79.68 | 79.68 | 79.68 | 103,500 | -0.60(-0.75%) |
Dec 23, 2015 | 79.86 | 81.02 | 79.16 | 80.28 | 385,432 | +0.78(+0.98%) |
Dec 22, 2015 | 78.49 | 80.17 | 78.01 | 79.50 | 291,739 | +0.70(+0.89%) |
Dec 21, 2015 | 80.13 | 80.20 | 78.29 | 78.80 | 378,832 | -0.91(-1.14%) |
Dec 18, 2015 | 80.14 | 80.56 | 79.45 | 79.71 | 675,752 | -0.88(-1.09%) |
Dec 17, 2015 | 80.93 | 81.35 | 79.90 | 80.59 | 226,724 | -0.32(-0.40%) |
Dec 16, 2015 | 80.35 | 81.36 | 79.13 | 80.91 | 365,465 | +1.87(+2.37%) |
Dec 15, 2015 | 80.12 | 80.49 | 78.80 | 79.04 | 510,685 | -1.03(-1.29%) |
Dec 14, 2015 | 82.32 | 82.72 | 79.81 | 80.07 | 508,270 | -2.09(-2.54%) |
Dec 11, 2015 | 82.30 | 83.11 | 81.49 | 82.16 | 415,463 | -1.28(-1.53%) |
Dec 10, 2015 | 85.36 | 85.48 | 83.22 | 83.44 | 347,360 | -1.70(-2.00%) |
Dec 09, 2015 | 86.60 | 87.05 | 85.01 | 85.14 | 236,479 | -1.91(-2.19%) |
Dec 08, 2015 | 85.48 | 87.17 | 85.04 | 87.05 | 249,118 | +0.94(+1.09%) |
Dec 07, 2015 | 85.76 | 86.98 | 84.98 | 86.11 | 302,729 | +0.38(+0.44%) |
Dec 04, 2015 | 84.95 | 86.17 | 84.80 | 85.73 | 297,743 | +0.98(+1.16%) |
Dec 03, 2015 | 85.81 | 87.09 | 84.45 | 84.75 | 424,445 | -0.92(-1.07%) |
Dec 02, 2015 | 86.30 | 87.27 | 85.49 | 85.67 | 133,677 | -0.69(-0.80%) |
Dec 01, 2015 | 86.68 | 87.09 | 86.11 | 86.36 | 240,337 | -0.10(-0.12%) |
Nov 30, 2015 | 86.56 | 86.93 | 86.06 | 86.46 | 323,161 | -0.14(-0.16%) |
Nov 27, 2015 | 86.51 | 86.80 | 86.10 | 86.60 | 79,559 | +0.32(+0.37%) |
Nov 25, 2015 | 85.34 | 86.28 | 86.28 | 86.28 | 328,200 | +1.11(+1.30%) |
Nov 24, 2015 | 83.79 | 85.70 | 83.22 | 85.17 | 357,535 | +1.25(+1.49%) |
Nov 23, 2015 | 83.57 | 85.21 | 83.30 | 83.92 | 344,416 | +0.61(+0.73%) |
Nov 20, 2015 | 85.11 | 85.30 | 83.12 | 83.31 | 537,657 | -1.28(-1.51%) |
Nov 19, 2015 | 85.01 | 85.06 | 84.00 | 84.59 | 348,045 | -0.16(-0.19%) |
Nov 18, 2015 | 84.26 | 85.00 | 83.92 | 84.75 | 339,404 | +0.58(+0.69%) |
Nov 17, 2015 | 85.03 | 85.68 | 83.82 | 84.17 | 503,437 | -0.85(-1.00%) |
Nov 16, 2015 | 84.14 | 85.11 | 84.01 | 85.02 | 338,277 | +0.61(+0.72%) |
Nov 13, 2015 | 83.96 | 84.60 | 83.53 | 84.41 | 322,192 | -0.09(-0.11%) |
Nov 12, 2015 | 84.72 | 85.43 | 84.36 | 84.50 | 422,325 | -0.81(-0.95%) |
Nov 11, 2015 | 85.47 | 85.58 | 84.31 | 85.31 | 253,884 | +0.16(+0.19%) |
Nov 10, 2015 | 84.45 | 85.64 | 83.89 | 85.15 | 350,429 | +0.45(+0.53%) |
Nov 09, 2015 | 85.49 | 86.29 | 84.01 | 84.70 | 331,828 | -1.03(-1.20%) |
Nov 06, 2015 | 85.42 | 86.47 | 84.01 | 85.73 | 608,949 | -1.08(-1.24%) |
Nov 05, 2015 | 85.05 | 87.77 | 83.11 | 86.81 | 649,332 | +2.14(+2.53%) |
Nov 04, 2015 | 83.65 | 84.99 | 83.36 | 84.67 | 635,444 | +0.97(+1.16%) |
Nov 03, 2015 | 81.30 | 84.82 | 80.89 | 83.70 | 1,105,783 | +2.86(+3.54%) |
Nov 02, 2015 | 85.38 | 85.64 | 77.83 | 80.84 | 2,880,573 | -4.80(-5.60%) |
Oct 30, 2015 | 86.91 | 87.52 | 85.46 | 85.64 | 356,785 | -1.49(-1.71%) |
Oct 29, 2015 | 87.49 | 88.02 | 86.67 | 87.13 | 295,153 | -0.60(-0.68%) |
Oct 28, 2015 | 86.63 | 87.80 | 85.71 | 87.73 | 417,919 | +0.87(+1.00%) |
Oct 27, 2015 | 87.92 | 88.92 | 85.76 | 86.86 | 432,166 | -0.90(-1.03%) |
Oct 26, 2015 | 88.00 | 88.12 | 86.97 | 87.76 | 482,410 | -0.35(-0.40%) |
Oct 23, 2015 | 85.69 | 90.31 | 85.69 | 88.11 | 1,379,626 | +3.89(+4.62%) |
Oct 22, 2015 | 82.91 | 84.42 | 82.17 | 84.22 | 278,701 | +1.57(+1.90%) |
Oct 21, 2015 | 83.69 | 84.04 | 82.46 | 82.65 | 249,198 | -0.80(-0.96%) |
Oct 20, 2015 | 83.45 | 83.93 | 82.64 | 83.45 | 200,815 | -0.21(-0.25%) |
Oct 19, 2015 | 82.88 | 83.87 | 82.55 | 83.66 | 243,210 | +0.41(+0.49%) |
Oct 16, 2015 | 83.10 | 83.74 | 82.16 | 83.25 | 274,671 | +0.47(+0.57%) |
Oct 15, 2015 | 82.91 | 83.48 | 81.78 | 82.78 | 243,068 | +0.36(+0.44%) |
Oct 14, 2015 | 83.11 | 83.58 | 82.21 | 82.42 | 279,414 | -0.65(-0.78%) |
Oct 13, 2015 | 83.44 | 84.31 | 83.01 | 83.07 | 178,048 | -0.76(-0.91%) |
Oct 12, 2015 | 83.98 | 84.51 | 83.19 | 83.83 | 290,823 | -0.25(-0.30%) |
Oct 09, 2015 | 82.88 | 84.46 | 82.74 | 84.08 | 456,126 | +1.27(+1.53%) |
Oct 08, 2015 | 82.04 | 83.11 | 81.39 | 82.81 | 259,856 | +0.85(+1.04%) |
Oct 07, 2015 | 80.90 | 82.10 | 80.29 | 81.96 | 455,023 | +1.43(+1.78%) |
Oct 06, 2015 | 81.76 | 82.05 | 80.17 | 80.53 | 473,698 | -1.61(-1.96%) |
Oct 05, 2015 | 81.10 | 83.48 | 80.67 | 82.14 | 360,235 | +1.28(+1.58%) |
Oct 02, 2015 | 77.95 | 81.21 | 77.23 | 80.86 | 784,602 | +4.32(+5.64%) |