Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 74.15 | 73.67 | 73.67 | 73.67 | 260,634 | -0.83(-1.11%) |
Dec 30, 2015 | 74.99 | 75.12 | 74.45 | 74.50 | 151,814 | -0.78(-1.04%) |
Dec 29, 2015 | 75.38 | 75.68 | 74.66 | 75.29 | 160,691 | +0.32(+0.43%) |
Dec 28, 2015 | 74.26 | 75.46 | 74.18 | 74.97 | 128,498 | +0.21(+0.28%) |
Dec 24, 2015 | 75.03 | 74.76 | 74.76 | 74.76 | 76,973 | -0.35(-0.46%) |
Dec 23, 2015 | 74.89 | 75.68 | 74.63 | 75.10 | 160,930 | +0.88(+1.18%) |
Dec 22, 2015 | 73.70 | 74.45 | 73.07 | 74.23 | 150,233 | +0.95(+1.29%) |
Dec 21, 2015 | 73.27 | 73.37 | 71.77 | 73.28 | 305,579 | +0.60(+0.83%) |
Dec 18, 2015 | 73.46 | 73.53 | 72.60 | 72.68 | 577,783 | -1.21(-1.64%) |
Dec 17, 2015 | 76.00 | 76.00 | 73.84 | 73.89 | 316,188 | -2.09(-2.75%) |
Dec 16, 2015 | 75.19 | 76.23 | 74.88 | 75.98 | 566,387 | +1.66(+2.23%) |
Dec 15, 2015 | 73.96 | 74.76 | 73.65 | 74.32 | 268,969 | +1.15(+1.57%) |
Dec 14, 2015 | 73.51 | 73.76 | 72.63 | 73.17 | 371,275 | +0.06(+0.09%) |
Dec 11, 2015 | 72.92 | 74.49 | 72.92 | 73.11 | 326,063 | -1.07(-1.44%) |
Dec 10, 2015 | 73.02 | 74.51 | 72.97 | 74.17 | 214,194 | +1.01(+1.38%) |
Dec 09, 2015 | 74.26 | 75.07 | 72.91 | 73.16 | 312,722 | -1.46(-1.96%) |
Dec 08, 2015 | 74.55 | 75.93 | 74.46 | 74.62 | 253,391 | -0.70(-0.93%) |
Dec 07, 2015 | 76.44 | 76.87 | 74.99 | 75.32 | 380,461 | -1.43(-1.87%) |
Dec 04, 2015 | 74.47 | 76.81 | 74.47 | 76.75 | 743,288 | +2.33(+3.12%) |
Dec 03, 2015 | 75.56 | 75.56 | 74.01 | 74.43 | 296,151 | -0.86(-1.14%) |
Dec 02, 2015 | 75.24 | 75.69 | 74.85 | 75.29 | 316,046 | +0.02(+0.02%) |
Dec 01, 2015 | 75.24 | 76.62 | 74.65 | 75.27 | 296,370 | +0.45(+0.60%) |
Nov 30, 2015 | 75.85 | 76.19 | 74.42 | 74.82 | 331,369 | -0.78(-1.03%) |
Nov 27, 2015 | 75.08 | 75.82 | 75.08 | 75.60 | 83,580 | +0.58(+0.78%) |
Nov 25, 2015 | 74.78 | 75.01 | 75.01 | 75.01 | 157,126 | +0.23(+0.30%) |
Nov 24, 2015 | 74.18 | 74.91 | 74.12 | 74.78 | 158,535 | +0.10(+0.13%) |
Nov 23, 2015 | 74.41 | 75.28 | 74.34 | 74.68 | 250,746 | -0.06(-0.09%) |
Nov 20, 2015 | 75.00 | 75.18 | 74.39 | 74.75 | 305,055 | -0.06(-0.09%) |
Nov 19, 2015 | 75.01 | 75.13 | 74.39 | 74.81 | 235,048 | +0.05(+0.07%) |
Nov 18, 2015 | 73.99 | 74.89 | 73.25 | 74.76 | 213,309 | +0.92(+1.25%) |
Nov 17, 2015 | 73.83 | 74.78 | 73.45 | 73.84 | 235,139 | +0.19(+0.26%) |
Nov 16, 2015 | 72.50 | 73.72 | 72.16 | 73.64 | 267,612 | +1.17(+1.61%) |
Nov 13, 2015 | 73.81 | 75.14 | 72.40 | 72.48 | 260,787 | -1.75(-2.36%) |
Nov 12, 2015 | 74.20 | 75.23 | 73.30 | 74.23 | 311,417 | -0.57(-0.76%) |
Nov 11, 2015 | 74.65 | 75.35 | 74.10 | 74.79 | 265,760 | +0.40(+0.54%) |
Nov 10, 2015 | 73.43 | 74.64 | 73.23 | 74.39 | 312,166 | +1.07(+1.46%) |
Nov 09, 2015 | 74.75 | 75.52 | 73.28 | 73.33 | 308,306 | -1.43(-1.92%) |
Nov 06, 2015 | 74.64 | 75.43 | 74.27 | 74.76 | 449,311 | -0.22(-0.29%) |
Nov 05, 2015 | 75.40 | 75.68 | 74.33 | 74.98 | 460,319 | -0.27(-0.36%) |
Nov 04, 2015 | 76.35 | 76.76 | 74.96 | 75.25 | 416,298 | -0.73(-0.96%) |
Nov 03, 2015 | 73.78 | 76.13 | 73.78 | 75.98 | 592,920 | +1.55(+2.08%) |
Nov 02, 2015 | 74.52 | 74.88 | 73.52 | 74.43 | 525,837 | +0.30(+0.40%) |
Oct 30, 2015 | 74.60 | 75.82 | 74.01 | 74.13 | 318,587 | -0.77(-1.03%) |
Oct 29, 2015 | 75.19 | 75.80 | 74.51 | 74.90 | 296,899 | -0.36(-0.48%) |
Oct 28, 2015 | 74.03 | 75.30 | 73.71 | 75.27 | 480,577 | +1.52(+2.06%) |
Oct 27, 2015 | 73.49 | 74.09 | 73.38 | 73.75 | 293,255 | -0.55(-0.75%) |
Oct 26, 2015 | 73.83 | 74.46 | 73.13 | 74.30 | 394,132 | +0.47(+0.64%) |
Oct 23, 2015 | 72.98 | 74.01 | 71.65 | 73.83 | 630,410 | +1.28(+1.77%) |
Oct 22, 2015 | 68.24 | 72.91 | 64.64 | 72.55 | 921,969 | +5.38(+8.01%) |
Oct 21, 2015 | 68.50 | 68.62 | 67.11 | 67.17 | 223,177 | -1.10(-1.61%) |
Oct 20, 2015 | 68.86 | 69.05 | 68.07 | 68.27 | 207,165 | -0.51(-0.74%) |
Oct 19, 2015 | 68.17 | 69.79 | 67.97 | 68.78 | 166,867 | +0.39(+0.57%) |
Oct 16, 2015 | 68.14 | 69.26 | 67.58 | 68.38 | 161,885 | +0.25(+0.37%) |
Oct 15, 2015 | 67.18 | 68.29 | 66.67 | 68.13 | 244,244 | +1.06(+1.59%) |
Oct 14, 2015 | 67.58 | 68.18 | 66.65 | 67.07 | 355,958 | -0.67(-0.99%) |
Oct 13, 2015 | 68.13 | 71.79 | 67.60 | 67.74 | 297,003 | -0.60(-0.88%) |
Oct 12, 2015 | 67.91 | 68.78 | 66.25 | 68.34 | 326,888 | -0.45(-0.66%) |
Oct 09, 2015 | 68.82 | 69.92 | 68.64 | 68.79 | 240,576 | +0.05(+0.08%) |
Oct 08, 2015 | 67.65 | 69.34 | 67.44 | 68.74 | 425,495 | +0.86(+1.27%) |
Oct 07, 2015 | 67.88 | 68.14 | 67.18 | 67.88 | 305,505 | +0.26(+0.39%) |
Oct 06, 2015 | 67.72 | 67.80 | 66.92 | 67.61 | 243,921 | -0.21(-0.31%) |
Oct 05, 2015 | 67.47 | 67.95 | 66.70 | 67.82 | 237,936 | +0.65(+0.97%) |
Oct 02, 2015 | 65.06 | 67.19 | 65.06 | 67.17 | 293,319 | +1.14(+1.72%) |