Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 72.96 | 71.72 | 71.72 | 71.72 | 3,734,302 | -1.65(-2.25%) |
Dec 30, 2015 | 73.58 | 74.14 | 73.32 | 73.37 | 2,314,266 | -0.04(-0.06%) |
Dec 29, 2015 | 73.06 | 73.94 | 72.86 | 73.41 | 2,464,501 | +0.65(+0.89%) |
Dec 28, 2015 | 72.84 | 72.94 | 72.26 | 72.77 | 2,387,022 | -0.31(-0.42%) |
Dec 24, 2015 | 73.18 | 73.07 | 73.07 | 73.07 | 1,746,904 | -0.30(-0.41%) |
Dec 23, 2015 | 73.51 | 73.94 | 73.31 | 73.37 | 3,294,346 | +0.25(+0.34%) |
Dec 22, 2015 | 73.43 | 73.60 | 72.58 | 73.12 | 2,873,841 | -0.11(-0.15%) |
Dec 21, 2015 | 72.96 | 73.58 | 72.48 | 73.23 | 4,396,715 | +1.08(+1.50%) |
Dec 18, 2015 | 72.83 | 73.18 | 72.15 | 72.15 | 6,839,279 | -1.23(-1.68%) |
Dec 17, 2015 | 73.84 | 74.23 | 73.37 | 73.39 | 4,615,076 | -0.06(-0.08%) |
Dec 16, 2015 | 73.20 | 73.69 | 71.54 | 73.45 | 3,503,635 | +0.66(+0.90%) |
Dec 15, 2015 | 72.50 | 73.18 | 72.37 | 72.79 | 4,670,720 | +0.72(+0.99%) |
Dec 14, 2015 | 70.95 | 72.10 | 70.62 | 72.08 | 6,119,148 | +1.18(+1.67%) |
Dec 11, 2015 | 71.33 | 71.82 | 70.75 | 70.89 | 4,391,828 | -1.38(-1.91%) |
Dec 10, 2015 | 71.69 | 72.78 | 70.95 | 72.27 | 4,308,475 | +0.89(+1.25%) |
Dec 09, 2015 | 73.22 | 73.47 | 71.13 | 71.38 | 6,437,666 | -2.17(-2.95%) |
Dec 08, 2015 | 72.88 | 74.62 | 72.83 | 73.55 | 5,593,528 | +0.03(+0.03%) |
Dec 07, 2015 | 74.43 | 75.04 | 73.11 | 73.52 | 5,144,781 | -0.20(-0.28%) |
Dec 04, 2015 | 71.05 | 74.29 | 71.01 | 73.73 | 8,209,444 | +3.03(+4.29%) |
Dec 03, 2015 | 72.05 | 72.21 | 70.27 | 70.70 | 4,311,421 | -1.28(-1.77%) |
Dec 02, 2015 | 73.42 | 73.82 | 71.86 | 71.97 | 5,216,631 | -1.65(-2.24%) |
Dec 01, 2015 | 71.68 | 73.65 | 70.94 | 73.63 | 8,656,509 | +3.80(+5.44%) |
Nov 30, 2015 | 71.29 | 71.52 | 69.83 | 69.83 | 7,708,835 | -1.37(-1.92%) |
Nov 27, 2015 | 71.30 | 71.71 | 71.16 | 71.20 | 1,472,988 | -0.08(-0.11%) |
Nov 25, 2015 | 71.40 | 71.28 | 71.28 | 71.28 | 2,971,698 | -0.12(-0.17%) |
Nov 24, 2015 | 71.12 | 71.77 | 70.69 | 71.40 | 4,031,124 | -0.73(-1.01%) |
Nov 23, 2015 | 71.92 | 72.28 | 71.60 | 72.13 | 4,735,183 | +0.23(+0.32%) |
Nov 20, 2015 | 71.75 | 72.77 | 71.60 | 71.90 | 4,994,879 | +0.64(+0.90%) |
Nov 19, 2015 | 70.82 | 71.40 | 70.41 | 71.26 | 3,707,958 | +0.06(+0.08%) |
Nov 18, 2015 | 69.36 | 71.29 | 69.28 | 71.20 | 4,601,372 | +2.00(+2.89%) |
Nov 17, 2015 | 68.88 | 70.16 | 68.63 | 69.20 | 3,539,069 | +0.06(+0.09%) |
Nov 16, 2015 | 68.09 | 69.16 | 68.08 | 69.14 | 3,889,833 | +1.43(+2.11%) |
Nov 13, 2015 | 67.80 | 68.32 | 67.40 | 67.71 | 4,274,805 | -0.26(-0.39%) |
Nov 12, 2015 | 68.56 | 68.74 | 67.92 | 67.97 | 4,285,716 | -0.72(-1.04%) |
Nov 11, 2015 | 68.18 | 69.18 | 68.07 | 68.69 | 3,904,589 | +0.54(+0.80%) |
Nov 10, 2015 | 67.00 | 68.37 | 67.00 | 68.14 | 3,880,114 | +1.02(+1.52%) |
Nov 09, 2015 | 67.69 | 67.91 | 66.46 | 67.12 | 4,911,296 | -0.93(-1.37%) |
Nov 06, 2015 | 67.92 | 68.16 | 66.34 | 68.05 | 7,191,497 | -0.13(-0.19%) |
Nov 05, 2015 | 68.51 | 68.85 | 67.38 | 68.18 | 4,477,335 | -0.37(-0.54%) |
Nov 04, 2015 | 69.48 | 69.48 | 68.45 | 68.55 | 4,022,118 | -0.52(-0.76%) |
Nov 03, 2015 | 69.55 | 69.81 | 68.62 | 69.08 | 5,704,581 | -0.31(-0.45%) |
Nov 02, 2015 | 68.63 | 69.51 | 68.35 | 69.39 | 4,105,976 | +0.40(+0.58%) |
Oct 30, 2015 | 69.42 | 69.82 | 68.99 | 68.99 | 4,781,599 | -0.36(-0.52%) |
Oct 29, 2015 | 69.61 | 70.68 | 68.76 | 69.36 | 6,099,028 | -0.91(-1.29%) |
Oct 28, 2015 | 68.68 | 70.29 | 67.99 | 70.26 | 6,751,415 | +1.83(+2.67%) |
Oct 27, 2015 | 67.24 | 68.47 | 67.24 | 68.43 | 5,641,501 | +1.52(+2.28%) |
Oct 26, 2015 | 66.23 | 67.55 | 65.78 | 66.91 | 5,622,150 | +0.68(+1.02%) |
Oct 23, 2015 | 65.59 | 66.89 | 65.36 | 66.23 | 6,714,600 | +1.12(+1.73%) |
Oct 22, 2015 | 65.31 | 65.84 | 63.57 | 65.11 | 11,912,339 | -0.03(-0.04%) |
Oct 21, 2015 | 66.17 | 66.29 | 64.21 | 65.14 | 10,607,097 | -0.66(-1.00%) |
Oct 20, 2015 | 67.79 | 67.95 | 65.66 | 65.79 | 8,817,061 | -2.08(-3.07%) |
Oct 19, 2015 | 68.62 | 68.76 | 67.22 | 67.88 | 6,939,852 | -1.07(-1.55%) |
Oct 16, 2015 | 68.15 | 68.96 | 67.63 | 68.94 | 6,526,113 | +1.40(+2.07%) |
Oct 15, 2015 | 67.11 | 67.73 | 66.66 | 67.55 | 7,575,469 | +0.52(+0.77%) |
Oct 14, 2015 | 68.48 | 69.36 | 66.86 | 67.03 | 11,224,872 | -0.31(-0.46%) |
Oct 13, 2015 | 67.49 | 68.72 | 67.28 | 67.34 | 11,943,756 | +0.15(+0.23%) |
Oct 12, 2015 | 66.46 | 68.30 | 66.23 | 67.19 | 31,294,690 | -5.67(-7.78%) |
Oct 09, 2015 | 72.17 | 73.22 | 71.89 | 72.86 | 6,047,656 | +2.00(+2.83%) |
Oct 08, 2015 | 70.33 | 71.04 | 69.18 | 70.85 | 5,433,253 | -0.19(-0.26%) |
Oct 07, 2015 | 71.30 | 71.77 | 69.69 | 71.04 | 6,067,487 | -0.15(-0.21%) |
Oct 06, 2015 | 73.07 | 73.17 | 69.42 | 71.19 | 6,527,756 | -2.03(-2.77%) |
Oct 05, 2015 | 74.50 | 74.84 | 72.40 | 73.22 | 6,264,183 | -0.80(-1.09%) |
Oct 02, 2015 | 71.18 | 74.05 | 70.70 | 74.02 | 6,640,526 | +1.98(+2.75%) |