Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 87.21 | 86.90 | 86.90 | 86.90 | 593,600 | -0.53(-0.61%) |
Dec 30, 2015 | 88.06 | 88.20 | 87.23 | 87.43 | 482,925 | -0.87(-0.99%) |
Dec 29, 2015 | 87.77 | 88.68 | 87.52 | 88.30 | 577,651 | +1.21(+1.39%) |
Dec 28, 2015 | 88.95 | 89.00 | 86.51 | 87.09 | 1,190,568 | -2.39(-2.67%) |
Dec 24, 2015 | 87.82 | 89.48 | 89.48 | 89.48 | 728,900 | +1.66(+1.89%) |
Dec 23, 2015 | 86.97 | 88.16 | 86.84 | 87.82 | 1,006,132 | +1.17(+1.35%) |
Dec 22, 2015 | 85.02 | 86.88 | 84.56 | 86.65 | 1,202,406 | +2.30(+2.73%) |
Dec 21, 2015 | 83.29 | 84.41 | 83.06 | 84.35 | 1,044,807 | +1.64(+1.98%) |
Dec 18, 2015 | 83.00 | 83.20 | 82.47 | 82.71 | 1,624,169 | -0.41(-0.49%) |
Dec 17, 2015 | 84.25 | 84.60 | 82.87 | 83.12 | 823,155 | -0.44(-0.53%) |
Dec 16, 2015 | 83.36 | 84.05 | 82.38 | 83.56 | 838,709 | +0.66(+0.80%) |
Dec 15, 2015 | 82.45 | 83.71 | 82.45 | 82.90 | 953,681 | +0.99(+1.21%) |
Dec 14, 2015 | 82.57 | 83.02 | 81.65 | 81.91 | 1,208,200 | -0.48(-0.58%) |
Dec 11, 2015 | 82.16 | 82.77 | 81.64 | 82.39 | 724,733 | -0.80(-0.96%) |
Dec 10, 2015 | 82.90 | 84.00 | 82.54 | 83.19 | 1,307,868 | -0.15(-0.18%) |
Dec 09, 2015 | 83.88 | 84.39 | 82.88 | 83.34 | 1,067,782 | -0.93(-1.10%) |
Dec 08, 2015 | 83.70 | 84.55 | 83.15 | 84.27 | 1,494,104 | +0.43(+0.51%) |
Dec 07, 2015 | 83.97 | 84.46 | 83.42 | 83.84 | 502,324 | -0.43(-0.51%) |
Dec 04, 2015 | 82.70 | 84.91 | 82.59 | 84.27 | 815,692 | +1.35(+1.63%) |
Dec 03, 2015 | 83.88 | 83.92 | 82.45 | 82.92 | 1,060,796 | -0.82(-0.98%) |
Dec 02, 2015 | 83.76 | 84.58 | 83.61 | 83.74 | 744,895 | -0.25(-0.30%) |
Dec 01, 2015 | 83.41 | 84.12 | 83.17 | 83.99 | 851,613 | +0.86(+1.03%) |
Nov 30, 2015 | 83.38 | 83.77 | 82.88 | 83.13 | 1,070,192 | +0.03(+0.04%) |
Nov 27, 2015 | 82.82 | 83.28 | 82.68 | 83.10 | 247,295 | +0.18(+0.22%) |
Nov 25, 2015 | 82.46 | 82.92 | 82.92 | 82.92 | 605,900 | +0.47(+0.57%) |
Nov 24, 2015 | 82.34 | 83.05 | 82.02 | 82.45 | 803,731 | -0.28(-0.34%) |
Nov 23, 2015 | 82.93 | 83.67 | 82.43 | 82.73 | 523,928 | -0.05(-0.06%) |
Nov 20, 2015 | 83.67 | 83.95 | 82.60 | 82.78 | 782,385 | -0.43(-0.52%) |
Nov 19, 2015 | 82.16 | 83.26 | 82.00 | 83.21 | 606,113 | +1.13(+1.38%) |
Nov 18, 2015 | 81.49 | 82.13 | 81.15 | 82.08 | 684,200 | +0.89(+1.10%) |
Nov 17, 2015 | 81.50 | 81.99 | 80.04 | 81.19 | 1,461,813 | +0.58(+0.72%) |
Nov 16, 2015 | 78.20 | 80.71 | 77.94 | 80.61 | 1,154,546 | +2.38(+3.04%) |
Nov 13, 2015 | 78.47 | 78.80 | 77.75 | 78.23 | 694,236 | -0.48(-0.61%) |
Nov 12, 2015 | 78.87 | 79.31 | 78.68 | 78.71 | 767,920 | -0.74(-0.93%) |
Nov 11, 2015 | 79.50 | 79.78 | 79.07 | 79.45 | 668,856 | +0.40(+0.51%) |
Nov 10, 2015 | 79.28 | 79.43 | 78.78 | 79.05 | 1,289,984 | -0.44(-0.55%) |
Nov 09, 2015 | 78.80 | 79.95 | 78.80 | 79.49 | 946,959 | -0.09(-0.11%) |
Nov 06, 2015 | 79.45 | 79.61 | 79.02 | 79.58 | 703,598 | +0.09(+0.11%) |
Nov 05, 2015 | 79.78 | 80.22 | 78.93 | 79.49 | 1,042,985 | -0.32(-0.40%) |
Nov 04, 2015 | 81.53 | 82.09 | 79.58 | 79.81 | 1,116,491 | -1.19(-1.47%) |
Nov 03, 2015 | 78.39 | 82.23 | 77.69 | 81.00 | 1,849,313 | +1.29(+1.62%) |
Nov 02, 2015 | 79.30 | 80.00 | 78.69 | 79.71 | 889,682 | +0.58(+0.73%) |
Oct 30, 2015 | 79.56 | 80.10 | 79.09 | 79.13 | 1,195,201 | -0.24(-0.30%) |
Oct 29, 2015 | 78.24 | 79.81 | 77.88 | 79.37 | 1,024,759 | +0.70(+0.89%) |
Oct 28, 2015 | 75.38 | 78.73 | 75.00 | 78.67 | 1,121,776 | +3.76(+5.02%) |
Oct 27, 2015 | 75.00 | 75.34 | 74.37 | 74.91 | 734,949 | -0.59(-0.78%) |
Oct 26, 2015 | 76.61 | 76.98 | 75.39 | 75.50 | 593,027 | -0.99(-1.29%) |
Oct 23, 2015 | 77.04 | 77.04 | 75.63 | 76.49 | 595,843 | +0.49(+0.64%) |
Oct 22, 2015 | 75.71 | 76.51 | 75.57 | 76.00 | 719,201 | +1.03(+1.37%) |
Oct 21, 2015 | 76.79 | 76.79 | 74.88 | 74.97 | 536,462 | -1.33(-1.74%) |
Oct 20, 2015 | 75.23 | 76.53 | 75.01 | 76.30 | 774,973 | +0.97(+1.29%) |
Oct 19, 2015 | 76.14 | 76.57 | 75.17 | 75.33 | 830,278 | -1.25(-1.63%) |
Oct 16, 2015 | 76.54 | 76.79 | 75.89 | 76.58 | 659,445 | +0.14(+0.18%) |
Oct 15, 2015 | 76.53 | 76.61 | 75.27 | 76.44 | 655,101 | +0.41(+0.54%) |
Oct 14, 2015 | 75.54 | 76.50 | 75.35 | 76.03 | 720,920 | +0.46(+0.61%) |
Oct 13, 2015 | 76.37 | 76.82 | 75.50 | 75.57 | 1,075,583 | -1.43(-1.86%) |
Oct 12, 2015 | 76.49 | 77.89 | 76.32 | 77.00 | 1,366,561 | +1.27(+1.68%) |
Oct 09, 2015 | 75.53 | 75.80 | 75.08 | 75.73 | 558,550 | +0.23(+0.30%) |
Oct 08, 2015 | 74.43 | 75.66 | 74.35 | 75.50 | 478,114 | +0.77(+1.03%) |
Oct 07, 2015 | 75.08 | 75.14 | 73.72 | 74.73 | 998,265 | +0.29(+0.39%) |
Oct 06, 2015 | 74.50 | 74.84 | 74.01 | 74.44 | 807,638 | -0.30(-0.40%) |
Oct 05, 2015 | 74.54 | 75.44 | 74.26 | 74.74 | 882,730 | +0.78(+1.05%) |
Oct 02, 2015 | 72.27 | 74.03 | 71.89 | 73.96 | 929,502 | +0.72(+0.98%) |