Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.41 | 74.87 | 74.87 | 74.87 | 1,310,103 | -0.66(-0.88%) |
Dec 30, 2015 | 76.55 | 76.62 | 75.47 | 75.53 | 762,972 | -0.95(-1.24%) |
Dec 29, 2015 | 76.15 | 77.12 | 75.87 | 76.47 | 845,253 | +0.95(+1.26%) |
Dec 28, 2015 | 75.42 | 75.87 | 74.96 | 75.52 | 586,365 | -0.12(-0.17%) |
Dec 24, 2015 | 76.04 | 75.65 | 75.65 | 75.65 | 329,189 | -0.60(-0.79%) |
Dec 23, 2015 | 75.62 | 76.51 | 75.13 | 76.25 | 806,940 | +0.83(+1.10%) |
Dec 22, 2015 | 74.50 | 75.73 | 74.15 | 75.42 | 1,228,320 | +1.23(+1.66%) |
Dec 21, 2015 | 75.11 | 75.40 | 73.72 | 74.19 | 1,544,389 | -0.64(-0.86%) |
Dec 18, 2015 | 75.46 | 75.94 | 74.67 | 74.83 | 2,079,974 | -0.63(-0.84%) |
Dec 17, 2015 | 76.84 | 77.09 | 75.44 | 75.46 | 1,476,465 | -1.38(-1.80%) |
Dec 16, 2015 | 76.36 | 77.13 | 75.78 | 76.84 | 1,064,136 | +1.08(+1.42%) |
Dec 15, 2015 | 76.57 | 77.33 | 75.76 | 75.76 | 1,505,328 | -0.19(-0.25%) |
Dec 14, 2015 | 75.65 | 76.41 | 74.86 | 75.95 | 1,226,290 | +0.51(+0.67%) |
Dec 11, 2015 | 75.87 | 76.55 | 75.14 | 75.44 | 1,245,564 | -1.02(-1.33%) |
Dec 10, 2015 | 76.56 | 77.56 | 76.33 | 76.46 | 1,775,907 | +0.17(+0.23%) |
Dec 09, 2015 | 76.57 | 78.00 | 75.73 | 76.29 | 2,188,381 | -0.48(-0.63%) |
Dec 08, 2015 | 76.23 | 77.13 | 75.87 | 76.77 | 1,970,412 | +0.01(+0.01%) |
Dec 07, 2015 | 77.67 | 77.73 | 76.34 | 76.76 | 2,316,359 | -0.95(-1.23%) |
Dec 04, 2015 | 75.04 | 77.81 | 75.04 | 77.72 | 2,167,447 | +2.81(+3.76%) |
Dec 03, 2015 | 75.41 | 76.31 | 74.17 | 74.90 | 1,839,423 | -0.18(-0.24%) |
Dec 02, 2015 | 75.26 | 75.55 | 74.62 | 75.08 | 1,771,026 | +0.05(+0.07%) |
Dec 01, 2015 | 74.88 | 75.32 | 74.34 | 75.03 | 1,691,759 | +0.48(+0.65%) |
Nov 30, 2015 | 75.80 | 76.24 | 74.15 | 74.55 | 2,531,851 | -0.99(-1.31%) |
Nov 27, 2015 | 75.83 | 76.12 | 74.84 | 75.54 | 725,157 | -0.11(-0.14%) |
Nov 25, 2015 | 75.96 | 75.65 | 75.65 | 75.65 | 1,417,742 | -0.05(-0.06%) |
Nov 24, 2015 | 73.62 | 75.95 | 73.62 | 75.69 | 1,968,336 | +1.42(+1.91%) |
Nov 23, 2015 | 73.40 | 74.73 | 73.40 | 74.27 | 2,100,891 | +0.88(+1.19%) |
Nov 20, 2015 | 72.53 | 74.00 | 72.53 | 73.40 | 2,179,236 | +1.41(+1.96%) |
Nov 19, 2015 | 71.28 | 73.32 | 70.35 | 71.98 | 3,583,797 | -0.08(-0.11%) |
Nov 18, 2015 | 70.67 | 72.21 | 70.19 | 72.06 | 3,390,801 | +1.49(+2.11%) |
Nov 17, 2015 | 71.25 | 71.99 | 69.74 | 70.57 | 2,761,759 | -0.50(-0.71%) |
Nov 16, 2015 | 70.16 | 71.11 | 69.50 | 71.07 | 2,413,474 | +0.68(+0.97%) |
Nov 13, 2015 | 71.08 | 71.51 | 69.88 | 70.39 | 3,775,279 | -1.89(-2.61%) |
Nov 12, 2015 | 71.59 | 72.81 | 71.34 | 72.28 | 2,301,186 | +0.17(+0.24%) |
Nov 11, 2015 | 73.76 | 73.78 | 71.69 | 72.11 | 2,025,267 | -1.83(-2.47%) |
Nov 10, 2015 | 72.79 | 74.02 | 72.67 | 73.93 | 1,986,628 | +1.13(+1.56%) |
Nov 09, 2015 | 74.20 | 74.32 | 71.58 | 72.80 | 5,498,980 | -2.48(-3.29%) |
Nov 06, 2015 | 76.75 | 77.38 | 75.01 | 75.28 | 2,558,713 | -1.74(-2.26%) |
Nov 05, 2015 | 78.03 | 78.22 | 76.50 | 77.02 | 2,715,116 | -0.85(-1.10%) |
Nov 04, 2015 | 78.56 | 78.56 | 77.45 | 77.87 | 2,843,693 | +0.65(+0.85%) |
Nov 03, 2015 | 76.54 | 77.76 | 76.15 | 77.22 | 2,962,080 | +2.28(+3.04%) |
Nov 02, 2015 | 74.41 | 75.25 | 73.39 | 74.94 | 2,406,557 | +0.37(+0.49%) |
Oct 30, 2015 | 73.47 | 75.10 | 73.05 | 74.58 | 1,852,996 | +0.98(+1.33%) |
Oct 29, 2015 | 74.10 | 74.23 | 72.68 | 73.60 | 1,384,699 | -0.72(-0.97%) |
Oct 28, 2015 | 73.22 | 74.41 | 72.97 | 74.32 | 1,054,067 | +0.77(+1.05%) |
Oct 27, 2015 | 74.38 | 74.68 | 73.41 | 73.55 | 1,864,663 | -0.98(-1.31%) |
Oct 26, 2015 | 73.09 | 74.82 | 72.85 | 74.53 | 1,807,644 | +1.59(+2.17%) |
Oct 23, 2015 | 75.98 | 76.09 | 72.06 | 72.95 | 3,098,211 | -2.24(-2.98%) |
Oct 22, 2015 | 75.34 | 75.51 | 74.91 | 75.18 | 1,888,466 | +0.19(+0.25%) |
Oct 21, 2015 | 75.37 | 75.91 | 74.37 | 75.00 | 1,389,656 | +0.11(+0.15%) |
Oct 20, 2015 | 75.21 | 75.78 | 74.84 | 74.89 | 1,715,976 | -0.62(-0.82%) |
Oct 19, 2015 | 75.11 | 75.69 | 74.83 | 75.51 | 1,402,074 | +0.28(+0.37%) |
Oct 16, 2015 | 74.95 | 75.45 | 74.26 | 75.23 | 972,274 | +0.61(+0.81%) |
Oct 15, 2015 | 74.50 | 74.77 | 73.70 | 74.62 | 1,331,460 | +0.49(+0.66%) |
Oct 14, 2015 | 74.86 | 75.19 | 73.81 | 74.13 | 955,028 | -0.88(-1.17%) |
Oct 13, 2015 | 75.14 | 75.57 | 74.82 | 75.01 | 1,153,045 | -0.23(-0.30%) |
Oct 12, 2015 | 74.79 | 75.45 | 74.65 | 75.24 | 2,169,528 | +0.38(+0.51%) |
Oct 09, 2015 | 74.98 | 74.99 | 74.25 | 74.86 | 1,872,806 | -0.15(-0.20%) |
Oct 08, 2015 | 74.56 | 75.75 | 74.06 | 75.00 | 3,614,843 | +1.42(+1.93%) |
Oct 07, 2015 | 71.81 | 74.00 | 71.81 | 73.58 | 2,636,449 | +1.02(+1.40%) |
Oct 06, 2015 | 72.89 | 73.31 | 71.56 | 72.57 | 1,420,209 | -0.37(-0.51%) |
Oct 05, 2015 | 72.47 | 73.02 | 72.23 | 72.94 | 2,361,530 | +0.63(+0.87%) |
Oct 02, 2015 | 70.23 | 72.31 | 69.85 | 72.31 | 2,022,886 | +1.36(+1.92%) |