Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 76.02 | 76.02 | 76.02 | 0 | -1.73(-2.23%) | |
Dec 30, 2015 | 77.24 | 78.00 | 76.56 | 77.75 | 174,508 | -0.72(-0.92%) |
Dec 29, 2015 | 77.96 | 78.62 | 77.74 | 78.47 | 107,205 | +1.12(+1.45%) |
Dec 28, 2015 | 77.13 | 77.47 | 76.81 | 77.35 | 53,433 | -0.73(-0.93%) |
Dec 24, 2015 | 78.08 | 78.08 | 78.08 | 0 | +0.54(+0.70%) | |
Dec 23, 2015 | 77.16 | 77.73 | 76.95 | 77.54 | 119,015 | +1.39(+1.83%) |
Dec 22, 2015 | 75.74 | 76.22 | 75.29 | 76.15 | 76,886 | +0.27(+0.36%) |
Dec 21, 2015 | 76.61 | 76.67 | 75.13 | 75.88 | 85,994 | +0.10(+0.14%) |
Dec 18, 2015 | 76.12 | 76.38 | 75.60 | 75.78 | 82,319 | -1.02(-1.32%) |
Dec 17, 2015 | 78.16 | 78.16 | 76.79 | 76.79 | 87,868 | -1.12(-1.44%) |
Dec 16, 2015 | 77.44 | 78.00 | 76.65 | 77.91 | 65,643 | +1.55(+2.03%) |
Dec 15, 2015 | 76.75 | 77.11 | 76.27 | 76.36 | 71,951 | +0.85(+1.13%) |
Dec 14, 2015 | 75.64 | 75.85 | 74.81 | 75.51 | 121,339 | +0.25(+0.33%) |
Dec 11, 2015 | 75.33 | 75.81 | 75.05 | 75.26 | 60,442 | -1.60(-2.08%) |
Dec 10, 2015 | 77.13 | 77.69 | 76.86 | 76.86 | 57,745 | -0.32(-0.41%) |
Dec 09, 2015 | 77.22 | 78.10 | 76.88 | 77.18 | 66,189 | -0.34(-0.44%) |
Dec 08, 2015 | 77.28 | 77.65 | 77.00 | 77.52 | 37,641 | -1.47(-1.86%) |
Dec 07, 2015 | 79.13 | 79.19 | 78.41 | 78.99 | 49,427 | -0.44(-0.55%) |
Dec 04, 2015 | 78.39 | 79.65 | 78.39 | 79.43 | 62,390 | +0.41(+0.52%) |
Dec 03, 2015 | 80.17 | 80.17 | 78.58 | 79.02 | 82,257 | -0.98(-1.23%) |
Dec 02, 2015 | 80.63 | 80.78 | 79.87 | 80.00 | 98,514 | -1.68(-2.06%) |
Dec 01, 2015 | 81.87 | 81.97 | 81.09 | 81.68 | 90,750 | -0.80(-0.97%) |
Nov 30, 2015 | 83.03 | 83.18 | 82.43 | 82.48 | 51,989 | -0.17(-0.21%) |
Nov 27, 2015 | 81.95 | 82.65 | 81.93 | 82.65 | 21,853 | -0.22(-0.27%) |
Nov 25, 2015 | 82.87 | 82.87 | 82.87 | 0 | +1.10(+1.35%) | |
Nov 24, 2015 | 81.30 | 81.77 | 81.00 | 81.77 | 29,379 | -0.45(-0.54%) |
Nov 23, 2015 | 82.00 | 82.22 | 25,393 | -0.36(-0.44%) | ||
Nov 20, 2015 | 83.40 | 83.64 | 82.57 | 82.58 | 26,135 | -0.17(-0.21%) |
Nov 19, 2015 | 82.69 | 83.21 | 82.63 | 82.75 | 44,942 | +0.71(+0.87%) |
Nov 18, 2015 | 81.37 | 82.04 | 81.00 | 82.04 | 46,552 | +1.42(+1.76%) |
Nov 17, 2015 | 81.43 | 81.44 | 80.34 | 80.62 | 40,602 | +0.47(+0.59%) |
Nov 16, 2015 | 79.61 | 80.15 | 79.17 | 80.15 | 46,516 | +0.88(+1.10%) |
Nov 13, 2015 | 79.48 | 79.58 | 78.69 | 79.28 | 29,558 | -0.86(-1.08%) |
Nov 12, 2015 | 79.87 | 80.55 | 79.78 | 80.14 | 53,381 | -1.35(-1.66%) |
Nov 11, 2015 | 82.42 | 82.42 | 81.28 | 81.49 | 140,092 | +0.03(+0.04%) |
Nov 10, 2015 | 80.98 | 81.50 | 80.64 | 81.46 | 188,122 | -1.00(-1.21%) |
Nov 09, 2015 | 83.23 | 83.29 | 82.00 | 82.46 | 80,418 | -0.62(-0.75%) |
Nov 06, 2015 | 82.97 | 83.24 | 82.64 | 83.08 | 47,689 | +0.57(+0.70%) |
Nov 05, 2015 | 82.90 | 83.14 | 82.09 | 82.51 | 75,166 | -0.17(-0.21%) |
Nov 04, 2015 | 83.56 | 83.59 | 82.25 | 82.68 | 117,202 | -0.74(-0.89%) |
Nov 03, 2015 | 83.06 | 83.42 | 82.90 | 83.42 | 66,796 | +0.28(+0.34%) |
Nov 02, 2015 | 83.16 | 83.29 | 82.77 | 83.14 | 30,730 | +1.27(+1.55%) |
Oct 30, 2015 | 81.13 | 82.31 | 81.08 | 81.87 | 37,298 | +0.95(+1.17%) |
Oct 29, 2015 | 80.21 | 80.99 | 80.21 | 80.92 | 38,457 | +0.13(+0.16%) |
Oct 28, 2015 | 80.86 | 81.52 | 79.96 | 80.79 | 30,622 | +0.19(+0.24%) |
Oct 27, 2015 | 79.98 | 80.63 | 79.85 | 80.60 | 49,705 | -4.02(-4.75%) |
Oct 26, 2015 | 84.80 | 84.90 | 84.18 | 84.62 | 33,785 | -0.03(-0.04%) |
Oct 23, 2015 | 84.52 | 85.15 | 84.27 | 84.65 | 38,011 | +1.73(+2.09%) |
Oct 22, 2015 | 82.49 | 83.40 | 82.41 | 82.92 | 32,097 | +2.19(+2.71%) |
Oct 21, 2015 | 81.23 | 81.33 | 80.65 | 80.73 | 28,453 | +0.11(+0.13%) |
Oct 20, 2015 | 80.32 | 80.92 | 80.28 | 80.62 | 32,359 | -0.15(-0.19%) |
Oct 19, 2015 | 80.81 | 80.89 | 80.42 | 80.78 | 31,771 | -0.08(-0.11%) |
Oct 16, 2015 | 80.65 | 80.94 | 80.20 | 80.86 | 36,934 | -0.86(-1.05%) |
Oct 15, 2015 | 81.19 | 81.72 | 80.97 | 81.72 | 50,121 | +1.45(+1.81%) |
Oct 14, 2015 | 80.34 | 80.66 | 80.06 | 80.27 | 30,368 | -0.78(-0.96%) |
Oct 13, 2015 | 80.86 | 81.73 | 80.81 | 81.05 | 26,023 | -1.45(-1.76%) |
Oct 12, 2015 | 82.56 | 82.62 | 82.22 | 82.50 | 21,815 | -0.57(-0.69%) |
Oct 09, 2015 | 82.89 | 83.21 | 82.68 | 83.07 | 36,251 | +1.26(+1.54%) |
Oct 08, 2015 | 80.39 | 81.92 | 80.38 | 81.81 | 52,138 | +1.32(+1.64%) |
Oct 07, 2015 | 80.62 | 80.88 | 79.80 | 80.49 | 46,650 | +2.19(+2.80%) |
Oct 06, 2015 | 76.92 | 78.68 | 76.92 | 78.30 | 74,631 | +1.00(+1.29%) |
Oct 05, 2015 | 77.37 | 77.52 | 76.81 | 77.30 | 58,460 | +1.51(+1.99%) |
Oct 02, 2015 | 74.68 | 75.79 | 74.15 | 75.79 | 48,632 | +0.86(+1.15%) |