Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.15 | 80.35 | 80.35 | 80.35 | 11,900 | +0.85(+1.07%) |
Dec 30, 2015 | 79.67 | 79.75 | 78.87 | 79.50 | 6,410 | -0.50(-0.62%) |
Dec 29, 2015 | 78.75 | 80.00 | 78.75 | 80.00 | 1,656 | -0.74(-0.92%) |
Dec 24, 2015 | 79.50 | 81.25 | 78.83 | 80.74 | 104 | +0.24(+0.30%) |
Dec 23, 2015 | 79.24 | 80.58 | 78.94 | 80.50 | 1,220 | +0.13(+0.16%) |
Dec 22, 2015 | 79.30 | 80.95 | 79.30 | 80.37 | 3,649 | -1.13(-1.39%) |
Dec 21, 2015 | 82.50 | 82.50 | 81.40 | 81.50 | 1,360 | +2.00(+2.52%) |
Dec 18, 2015 | 81.50 | 81.50 | 79.50 | 79.50 | 1,008 | -1.49(-1.84%) |
Dec 17, 2015 | 81.00 | 82.70 | 80.99 | 80.99 | 1,420 | -1.51(-1.83%) |
Dec 16, 2015 | 80.00 | 82.50 | 80.00 | 82.50 | 11,615 | +3.20(+4.04%) |
Dec 15, 2015 | 79.80 | 80.47 | 78.00 | 79.30 | 3,752 | -1.97(-2.42%) |
Dec 14, 2015 | 78.35 | 81.27 | 78.35 | 81.27 | 1,425 | +5.12(+6.72%) |
Dec 11, 2015 | 75.30 | 76.53 | 72.02 | 76.15 | 9,464 | -1.60(-2.06%) |
Dec 10, 2015 | 79.00 | 79.70 | 77.40 | 77.75 | 4,186 | -0.17(-0.22%) |
Dec 09, 2015 | 79.60 | 80.00 | 77.78 | 77.92 | 3,634 | -1.13(-1.43%) |
Dec 08, 2015 | 78.95 | 82.00 | 77.98 | 79.05 | 6,679 | +0.10(+0.13%) |
Dec 07, 2015 | 79.50 | 81.25 | 78.95 | 78.95 | 10,505 | -1.43(-1.78%) |
Dec 04, 2015 | 80.30 | 80.38 | 80.30 | 80.38 | 1,061 | -0.12(-0.15%) |
Dec 03, 2015 | 80.01 | 81.99 | 79.70 | 80.50 | 11,198 | +0.45(+0.56%) |
Dec 02, 2015 | 80.01 | 80.05 | 80.01 | 80.05 | 282 | -0.20(-0.25%) |
Dec 01, 2015 | 80.25 | 80.25 | 80.25 | 80.25 | 215 | +0.00(+0.00%) |
Nov 30, 2015 | 80.25 | 80.25 | 80.25 | 80.25 | 244 | -0.52(-0.64%) |
Nov 27, 2015 | 80.77 | 80.77 | 80.77 | 80.77 | 158 | +0.25(+0.31%) |
Nov 25, 2015 | 80.53 | 80.52 | 80.52 | 80.52 | 300 | -0.01(-0.01%) |
Nov 20, 2015 | 80.13 | 80.98 | 80.06 | 80.53 | 1,176 | +0.03(+0.03%) |
Nov 19, 2015 | 80.05 | 81.00 | 80.05 | 80.50 | 1,153 | -0.37(-0.46%) |
Nov 18, 2015 | 79.92 | 80.87 | 79.92 | 80.87 | 707 | +0.87(+1.09%) |
Nov 17, 2015 | 80.00 | 80.46 | 80.00 | 80.00 | 1,125 | +0.00(+0.00%) |
Nov 13, 2015 | 81.00 | 81.00 | 80.00 | 80.00 | 150 | -2.00(-2.44%) |
Nov 10, 2015 | 82.00 | 82.41 | 82.00 | 82.00 | 12 | -0.31(-0.37%) |
Nov 09, 2015 | 83.80 | 83.80 | 81.99 | 82.31 | 3,833 | -0.95(-1.14%) |
Nov 06, 2015 | 82.89 | 83.25 | 82.89 | 83.25 | 230 | -0.98(-1.16%) |
Nov 04, 2015 | 84.23 | 84.23 | 84.23 | 84.23 | 300 | +0.23(+0.27%) |
Nov 03, 2015 | 84.00 | 84.00 | 84.00 | 84.00 | 100 | +0.00(+0.00%) |
Oct 30, 2015 | 82.36 | 84.00 | 82.36 | 84.00 | 150 | -0.33(-0.39%) |
Oct 29, 2015 | 82.89 | 84.33 | 82.89 | 84.33 | 230 | +1.08(+1.30%) |
Oct 27, 2015 | 83.25 | 83.44 | 83.25 | 83.25 | 5 | -0.75(-0.89%) |
Oct 26, 2015 | 85.85 | 85.85 | 84.00 | 84.00 | 470 | +0.50(+0.60%) |
Oct 23, 2015 | 83.50 | 83.52 | 83.25 | 83.50 | 4,793 | -0.91(-1.08%) |
Oct 22, 2015 | 85.19 | 85.19 | 84.33 | 84.41 | 763 | +0.51(+0.61%) |
Oct 20, 2015 | 83.90 | 83.90 | 83.90 | 83.90 | 136 | -1.10(-1.29%) |
Oct 15, 2015 | 85.00 | 85.00 | 85.00 | 85.00 | 29 | +1.47(+1.76%) |
Oct 14, 2015 | 84.01 | 84.08 | 83.25 | 83.53 | 1,778 | -0.42(-0.50%) |
Oct 13, 2015 | 83.42 | 83.95 | 83.42 | 83.95 | 544 | +1.20(+1.45%) |
Oct 12, 2015 | 84.78 | 84.78 | 82.75 | 82.75 | 450 | +0.75(+0.91%) |
Oct 07, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 89 | -2.59(-3.06%) |
Oct 05, 2015 | 80.50 | 84.59 | 78.81 | 84.59 | 310 | +2.09(+2.53%) |
Oct 02, 2015 | 82.50 | 82.50 | 82.50 | 82.50 | 135 | +0.50(+0.61%) |