Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.29 | 69.65 | 69.65 | 69.65 | 369,200 | +0.20(+0.29%) |
Dec 30, 2015 | 69.84 | 70.40 | 69.40 | 69.45 | 308,720 | -0.82(-1.17%) |
Dec 29, 2015 | 70.56 | 71.17 | 69.55 | 70.27 | 245,847 | +0.18(+0.26%) |
Dec 28, 2015 | 70.77 | 70.88 | 69.72 | 70.09 | 460,777 | -0.78(-1.10%) |
Dec 24, 2015 | 70.70 | 70.87 | 70.87 | 70.87 | 132,300 | -0.15(-0.21%) |
Dec 23, 2015 | 70.39 | 71.76 | 68.90 | 71.02 | 592,504 | +1.36(+1.95%) |
Dec 22, 2015 | 67.35 | 69.83 | 66.62 | 69.66 | 1,008,315 | +2.06(+3.05%) |
Dec 21, 2015 | 65.29 | 67.67 | 64.41 | 67.60 | 1,680,840 | +3.19(+4.95%) |
Dec 18, 2015 | 65.58 | 66.15 | 63.92 | 64.41 | 1,935,797 | -2.04(-3.07%) |
Dec 17, 2015 | 70.29 | 70.74 | 66.37 | 66.45 | 1,157,345 | -3.75(-5.34%) |
Dec 16, 2015 | 70.56 | 71.39 | 69.56 | 70.20 | 381,588 | +0.20(+0.29%) |
Dec 15, 2015 | 69.56 | 70.26 | 68.39 | 70.00 | 854,437 | +1.23(+1.79%) |
Dec 14, 2015 | 72.82 | 74.12 | 68.27 | 68.77 | 1,883,060 | -3.76(-5.18%) |
Dec 11, 2015 | 74.85 | 74.86 | 72.43 | 72.53 | 864,565 | -3.36(-4.43%) |
Dec 10, 2015 | 74.64 | 76.57 | 74.64 | 75.89 | 560,429 | +1.25(+1.67%) |
Dec 09, 2015 | 75.17 | 77.77 | 74.34 | 74.64 | 569,507 | -0.87(-1.15%) |
Dec 08, 2015 | 75.21 | 76.20 | 74.95 | 75.51 | 526,409 | -0.64(-0.84%) |
Dec 07, 2015 | 77.35 | 77.35 | 75.61 | 76.15 | 648,327 | -1.48(-1.91%) |
Dec 04, 2015 | 77.37 | 78.23 | 76.90 | 77.63 | 482,680 | +0.41(+0.53%) |
Dec 03, 2015 | 78.26 | 78.80 | 76.69 | 77.22 | 392,517 | -0.84(-1.08%) |
Dec 02, 2015 | 79.90 | 79.90 | 77.87 | 78.06 | 370,522 | -1.83(-2.29%) |
Dec 01, 2015 | 80.31 | 81.00 | 79.36 | 79.89 | 329,579 | -0.31(-0.39%) |
Nov 30, 2015 | 77.68 | 80.40 | 77.68 | 80.20 | 436,454 | +2.48(+3.19%) |
Nov 27, 2015 | 78.55 | 78.55 | 77.14 | 77.72 | 175,694 | -0.85(-1.08%) |
Nov 25, 2015 | 77.65 | 78.57 | 78.57 | 78.57 | 292,100 | +0.73(+0.94%) |
Nov 24, 2015 | 75.07 | 78.20 | 74.00 | 77.84 | 431,769 | +2.42(+3.21%) |
Nov 23, 2015 | 74.51 | 75.71 | 74.12 | 75.42 | 320,284 | +0.53(+0.71%) |
Nov 20, 2015 | 75.86 | 76.74 | 74.75 | 74.89 | 303,485 | -0.63(-0.83%) |
Nov 19, 2015 | 74.90 | 75.71 | 73.91 | 75.52 | 1,155,933 | +0.33(+0.44%) |
Nov 18, 2015 | 73.97 | 75.42 | 73.10 | 75.19 | 334,178 | +1.66(+2.26%) |
Nov 17, 2015 | 71.71 | 74.03 | 71.71 | 73.53 | 596,933 | +1.33(+1.84%) |
Nov 16, 2015 | 68.60 | 72.72 | 68.58 | 72.20 | 1,308,606 | +4.49(+6.63%) |
Nov 13, 2015 | 71.17 | 71.27 | 67.41 | 67.71 | 919,287 | -3.33(-4.69%) |
Nov 12, 2015 | 75.57 | 75.96 | 70.92 | 71.04 | 676,179 | -4.26(-5.66%) |
Nov 11, 2015 | 77.81 | 78.47 | 74.49 | 75.30 | 491,823 | -0.48(-0.63%) |
Nov 10, 2015 | 80.69 | 82.90 | 75.02 | 75.78 | 1,518,616 | -7.21(-8.69%) |
Nov 09, 2015 | 81.11 | 83.02 | 79.21 | 82.99 | 845,041 | +1.54(+1.89%) |
Nov 06, 2015 | 79.53 | 81.91 | 79.03 | 81.45 | 584,254 | +1.86(+2.34%) |
Nov 05, 2015 | 79.93 | 80.95 | 78.99 | 79.59 | 381,718 | -0.09(-0.11%) |
Nov 04, 2015 | 78.75 | 80.43 | 78.20 | 79.68 | 521,054 | +1.06(+1.35%) |
Nov 03, 2015 | 78.25 | 79.38 | 77.65 | 78.62 | 253,325 | +0.00(+0.00%) |
Nov 02, 2015 | 76.99 | 78.77 | 76.99 | 78.62 | 497,276 | +1.72(+2.24%) |
Oct 30, 2015 | 77.98 | 78.11 | 76.28 | 76.90 | 313,980 | -0.94(-1.21%) |
Oct 29, 2015 | 78.28 | 78.62 | 76.60 | 77.84 | 364,070 | -0.80(-1.02%) |
Oct 28, 2015 | 75.47 | 78.95 | 75.38 | 78.64 | 463,646 | +3.27(+4.34%) |
Oct 27, 2015 | 76.16 | 76.49 | 74.54 | 75.37 | 394,327 | -0.87(-1.14%) |
Oct 26, 2015 | 75.70 | 76.80 | 75.70 | 76.24 | 420,082 | +0.20(+0.26%) |
Oct 23, 2015 | 73.73 | 76.41 | 72.68 | 76.04 | 587,095 | +3.39(+4.67%) |
Oct 22, 2015 | 72.11 | 73.68 | 71.86 | 72.65 | 464,078 | +0.78(+1.09%) |
Oct 21, 2015 | 73.68 | 73.85 | 71.21 | 71.87 | 602,690 | -1.18(-1.62%) |
Oct 20, 2015 | 73.60 | 74.03 | 72.23 | 73.05 | 485,803 | -0.70(-0.95%) |
Oct 19, 2015 | 74.88 | 75.14 | 73.66 | 73.75 | 462,538 | -1.25(-1.67%) |
Oct 16, 2015 | 74.77 | 75.83 | 73.99 | 75.00 | 536,446 | +0.13(+0.17%) |
Oct 15, 2015 | 74.47 | 75.37 | 73.72 | 74.87 | 533,929 | +0.24(+0.32%) |
Oct 14, 2015 | 75.77 | 76.72 | 74.53 | 74.63 | 326,921 | -0.99(-1.31%) |
Oct 13, 2015 | 76.49 | 77.45 | 75.48 | 75.62 | 506,648 | -1.69(-2.19%) |
Oct 12, 2015 | 78.30 | 78.31 | 76.87 | 77.31 | 345,884 | -1.02(-1.30%) |
Oct 09, 2015 | 78.34 | 79.02 | 77.49 | 78.33 | 511,426 | +0.24(+0.31%) |
Oct 08, 2015 | 78.80 | 78.92 | 76.56 | 78.09 | 775,598 | -0.94(-1.19%) |
Oct 07, 2015 | 78.54 | 80.10 | 77.71 | 79.03 | 571,131 | +0.89(+1.14%) |
Oct 06, 2015 | 79.35 | 79.73 | 77.05 | 78.14 | 514,509 | -1.52(-1.91%) |
Oct 05, 2015 | 79.30 | 80.83 | 78.81 | 79.66 | 460,790 | +0.93(+1.18%) |
Oct 02, 2015 | 75.73 | 78.89 | 75.43 | 78.73 | 341,927 | +1.87(+2.43%) |