Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 84.10 | 83.64 | 83.64 | 83.64 | 89,733 | -0.01(-0.01%) |
Dec 30, 2015 | 83.30 | 83.95 | 83.15 | 83.65 | 40,526 | -0.23(-0.27%) |
Dec 29, 2015 | 85.33 | 85.33 | 83.75 | 83.87 | 61,469 | -1.84(-2.15%) |
Dec 28, 2015 | 85.40 | 86.25 | 85.39 | 85.71 | 28,741 | +0.55(+0.64%) |
Dec 24, 2015 | 85.01 | 85.17 | 85.17 | 85.17 | 14,752 | +0.55(+0.65%) |
Dec 23, 2015 | 84.55 | 84.80 | 84.20 | 84.61 | 81,170 | -1.04(-1.22%) |
Dec 22, 2015 | 85.95 | 86.13 | 85.17 | 85.66 | 26,148 | -0.64(-0.74%) |
Dec 21, 2015 | 86.86 | 87.10 | 86.03 | 86.30 | 30,422 | -0.37(-0.43%) |
Dec 18, 2015 | 86.52 | 86.90 | 86.17 | 86.67 | 65,930 | +0.79(+0.92%) |
Dec 17, 2015 | 85.01 | 86.14 | 85.01 | 85.88 | 42,346 | +1.52(+1.80%) |
Dec 16, 2015 | 84.27 | 85.62 | 84.04 | 84.36 | 34,620 | -0.30(-0.35%) |
Dec 15, 2015 | 84.30 | 84.80 | 84.27 | 84.66 | 60,074 | -0.83(-0.97%) |
Dec 14, 2015 | 86.40 | 86.63 | 84.96 | 85.48 | 63,405 | -1.70(-1.95%) |
Dec 11, 2015 | 86.22 | 87.45 | 85.98 | 87.19 | 139,073 | +2.26(+2.66%) |
Dec 10, 2015 | 84.95 | 85.09 | 84.77 | 84.93 | 10,854 | +0.04(+0.04%) |
Dec 09, 2015 | 84.63 | 85.33 | 83.93 | 84.89 | 20,897 | -0.07(-0.08%) |
Dec 08, 2015 | 85.64 | 85.65 | 84.64 | 84.95 | 36,461 | -0.05(-0.06%) |
Dec 07, 2015 | 84.03 | 85.67 | 83.93 | 85.00 | 26,328 | +1.20(+1.43%) |
Dec 04, 2015 | 82.64 | 84.10 | 82.64 | 83.81 | 87,164 | +1.07(+1.30%) |
Dec 03, 2015 | 84.78 | 84.78 | 82.24 | 82.74 | 32,484 | -3.53(-4.09%) |
Dec 02, 2015 | 85.92 | 86.37 | 85.40 | 86.27 | 110,961 | +0.45(+0.53%) |
Dec 01, 2015 | 84.32 | 85.88 | 84.32 | 85.81 | 63,390 | +1.55(+1.84%) |
Nov 30, 2015 | 83.95 | 84.37 | 83.76 | 84.26 | 54,294 | +0.27(+0.32%) |
Nov 27, 2015 | 84.10 | 84.24 | 83.82 | 83.99 | 68,631 | +0.06(+0.07%) |
Nov 25, 2015 | 84.12 | 83.93 | 83.93 | 83.93 | 31,887 | +0.26(+0.31%) |
Nov 24, 2015 | 83.80 | 84.03 | 83.58 | 83.67 | 8,481 | -0.16(-0.19%) |
Nov 23, 2015 | 83.53 | 84.02 | 83.28 | 83.83 | 22,389 | +0.49(+0.59%) |
Nov 20, 2015 | 83.75 | 83.87 | 83.11 | 83.34 | 31,889 | -0.36(-0.43%) |
Nov 19, 2015 | 83.80 | 84.04 | 83.57 | 83.70 | 241,485 | +0.73(+0.88%) |
Nov 18, 2015 | 82.48 | 83.06 | 82.38 | 82.97 | 13,119 | +0.21(+0.25%) |
Nov 17, 2015 | 81.92 | 83.00 | 81.52 | 82.76 | 38,413 | +0.32(+0.39%) |
Nov 16, 2015 | 82.55 | 82.96 | 82.06 | 82.44 | 29,367 | -0.14(-0.18%) |
Nov 13, 2015 | 82.14 | 82.82 | 82.13 | 82.59 | 32,672 | +0.65(+0.80%) |
Nov 12, 2015 | 81.57 | 82.16 | 81.47 | 81.93 | 20,184 | +0.67(+0.83%) |
Nov 11, 2015 | 81.30 | 81.53 | 81.13 | 81.26 | 29,158 | -0.41(-0.51%) |
Nov 10, 2015 | 81.40 | 82.26 | 81.35 | 81.67 | 24,155 | +0.43(+0.53%) |
Nov 09, 2015 | 81.14 | 81.85 | 80.92 | 81.25 | 66,946 | -0.77(-0.94%) |
Nov 06, 2015 | 82.45 | 82.61 | 81.72 | 82.01 | 98,495 | -1.63(-1.95%) |
Nov 05, 2015 | 83.99 | 83.99 | 83.26 | 83.64 | 78,558 | -0.43(-0.51%) |
Nov 04, 2015 | 84.21 | 84.60 | 83.69 | 84.07 | 42,074 | -0.07(-0.08%) |
Nov 03, 2015 | 84.67 | 84.71 | 83.85 | 84.14 | 55,970 | -0.75(-0.89%) |
Nov 02, 2015 | 84.75 | 85.14 | 84.67 | 84.89 | 117,244 | -0.59(-0.69%) |
Oct 30, 2015 | 84.93 | 85.51 | 84.76 | 85.48 | 113,657 | +0.88(+1.04%) |
Oct 29, 2015 | 86.01 | 86.01 | 84.50 | 84.60 | 56,391 | -1.91(-2.21%) |
Oct 28, 2015 | 86.74 | 86.74 | 85.93 | 86.51 | 67,096 | -0.30(-0.34%) |
Oct 27, 2015 | 87.08 | 87.44 | 86.81 | 86.81 | 25,809 | +0.13(+0.15%) |
Oct 26, 2015 | 86.48 | 86.87 | 86.46 | 86.68 | 58,364 | +0.93(+1.09%) |
Oct 23, 2015 | 85.73 | 86.14 | 85.48 | 85.74 | 38,468 | -0.97(-1.12%) |
Oct 22, 2015 | 86.67 | 87.22 | 85.64 | 86.71 | 66,947 | +0.32(+0.37%) |
Oct 21, 2015 | 86.00 | 86.76 | 85.83 | 86.40 | 17,711 | +1.33(+1.57%) |
Oct 20, 2015 | 85.16 | 85.40 | 84.99 | 85.06 | 21,575 | -0.96(-1.11%) |
Oct 19, 2015 | 86.35 | 86.35 | 85.43 | 86.02 | 36,834 | -0.20(-0.24%) |
Oct 16, 2015 | 86.81 | 86.99 | 86.21 | 86.22 | 111,552 | -0.25(-0.28%) |
Oct 15, 2015 | 86.88 | 86.91 | 86.27 | 86.47 | 83,873 | -0.62(-0.71%) |
Oct 14, 2015 | 86.19 | 87.10 | 85.90 | 87.08 | 64,489 | +1.28(+1.49%) |
Oct 13, 2015 | 86.21 | 86.21 | 85.36 | 85.81 | 50,849 | +0.14(+0.17%) |
Oct 12, 2015 | 85.58 | 85.90 | 85.55 | 85.66 | 13,699 | +0.83(+0.98%) |
Oct 09, 2015 | 84.45 | 85.13 | 84.45 | 84.83 | 31,975 | +0.15(+0.18%) |
Oct 08, 2015 | 85.78 | 86.20 | 84.04 | 84.68 | 45,210 | -0.81(-0.95%) |
Oct 07, 2015 | 85.38 | 85.78 | 85.07 | 85.49 | 16,468 | -0.39(-0.46%) |
Oct 06, 2015 | 85.16 | 86.08 | 84.95 | 85.88 | 51,796 | +0.47(+0.55%) |
Oct 05, 2015 | 86.17 | 86.40 | 85.30 | 85.41 | 47,065 | -1.76(-2.02%) |
Oct 02, 2015 | 88.01 | 88.74 | 86.89 | 87.17 | 330,322 | +0.75(+0.86%) |