Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.76 | 79.26 | 79.26 | 79.26 | 958,943 | -0.87(-1.09%) |
Dec 30, 2015 | 80.41 | 80.66 | 80.12 | 80.13 | 953,830 | -0.33(-0.41%) |
Dec 29, 2015 | 80.19 | 80.67 | 80.09 | 80.46 | 824,290 | +0.67(+0.83%) |
Dec 28, 2015 | 79.56 | 79.96 | 79.32 | 79.80 | 706,707 | -0.13(-0.16%) |
Dec 24, 2015 | 80.04 | 79.92 | 79.92 | 79.92 | 385,532 | -0.50(-0.63%) |
Dec 23, 2015 | 80.10 | 80.45 | 79.90 | 80.43 | 743,318 | +0.64(+0.80%) |
Dec 22, 2015 | 79.47 | 79.97 | 78.84 | 79.79 | 1,415,768 | +0.40(+0.50%) |
Dec 21, 2015 | 79.35 | 79.69 | 78.75 | 79.39 | 1,438,720 | +0.72(+0.92%) |
Dec 18, 2015 | 79.89 | 80.00 | 78.62 | 78.67 | 2,486,349 | -1.62(-2.02%) |
Dec 17, 2015 | 80.80 | 80.94 | 79.98 | 80.29 | 2,385,662 | -0.05(-0.06%) |
Dec 16, 2015 | 79.10 | 80.52 | 78.51 | 80.34 | 2,509,579 | +1.60(+2.03%) |
Dec 15, 2015 | 77.57 | 79.20 | 77.51 | 78.74 | 2,581,616 | +1.74(+2.26%) |
Dec 14, 2015 | 76.10 | 77.01 | 75.74 | 77.00 | 2,329,498 | +0.94(+1.24%) |
Dec 11, 2015 | 77.02 | 77.56 | 75.33 | 76.05 | 3,300,771 | -2.12(-2.72%) |
Dec 10, 2015 | 77.86 | 78.86 | 77.45 | 78.18 | 2,567,629 | +0.56(+0.72%) |
Dec 09, 2015 | 78.27 | 79.20 | 77.46 | 77.62 | 4,801,102 | -0.76(-0.96%) |
Dec 08, 2015 | 77.79 | 78.56 | 77.27 | 78.38 | 3,278,646 | +0.09(+0.11%) |
Dec 07, 2015 | 76.90 | 78.82 | 76.60 | 78.29 | 2,292,785 | +1.40(+1.81%) |
Dec 04, 2015 | 75.61 | 76.97 | 75.44 | 76.89 | 1,498,449 | +1.44(+1.91%) |
Dec 03, 2015 | 75.84 | 76.01 | 74.70 | 75.45 | 2,657,384 | +0.04(+0.05%) |
Dec 02, 2015 | 76.44 | 76.65 | 75.35 | 75.42 | 1,508,266 | -1.12(-1.46%) |
Dec 01, 2015 | 75.84 | 76.57 | 75.40 | 76.53 | 1,838,045 | +0.82(+1.08%) |
Nov 30, 2015 | 76.68 | 76.85 | 75.69 | 75.71 | 2,198,970 | -1.05(-1.37%) |
Nov 27, 2015 | 76.93 | 77.22 | 76.62 | 76.77 | 862,086 | -0.10(-0.13%) |
Nov 25, 2015 | 77.18 | 76.86 | 76.86 | 76.86 | 1,369,363 | +0.12(+0.15%) |
Nov 24, 2015 | 76.25 | 77.13 | 75.99 | 76.75 | 2,226,044 | +0.14(+0.19%) |
Nov 23, 2015 | 75.71 | 76.72 | 75.61 | 76.60 | 1,180,558 | +0.91(+1.20%) |
Nov 20, 2015 | 76.07 | 76.57 | 75.57 | 75.70 | 1,991,758 | -0.15(-0.20%) |
Nov 19, 2015 | 75.47 | 76.12 | 75.29 | 75.85 | 2,016,127 | +0.74(+0.98%) |
Nov 18, 2015 | 73.97 | 75.17 | 73.59 | 75.12 | 1,711,310 | +1.52(+2.06%) |
Nov 17, 2015 | 74.67 | 74.77 | 73.43 | 73.60 | 1,764,652 | -0.89(-1.19%) |
Nov 16, 2015 | 74.14 | 74.66 | 73.81 | 74.49 | 1,562,618 | +0.35(+0.47%) |
Nov 13, 2015 | 75.39 | 75.39 | 73.82 | 74.14 | 2,241,000 | -1.52(-2.00%) |
Nov 12, 2015 | 76.62 | 77.03 | 75.62 | 75.65 | 1,603,657 | -1.33(-1.72%) |
Nov 11, 2015 | 77.20 | 77.75 | 76.68 | 76.98 | 1,490,110 | +0.39(+0.52%) |
Nov 10, 2015 | 75.61 | 76.80 | 75.60 | 76.59 | 1,172,454 | +0.66(+0.87%) |
Nov 09, 2015 | 76.51 | 76.88 | 75.30 | 75.92 | 2,409,047 | -0.91(-1.19%) |
Nov 06, 2015 | 77.58 | 77.87 | 75.82 | 76.84 | 1,860,521 | -0.95(-1.22%) |
Nov 05, 2015 | 77.14 | 77.96 | 76.74 | 77.79 | 1,961,686 | +0.74(+0.97%) |
Nov 04, 2015 | 77.29 | 77.60 | 76.38 | 77.04 | 2,449,082 | -0.83(-1.07%) |
Nov 03, 2015 | 77.98 | 78.07 | 76.81 | 77.88 | 4,823,156 | -0.13(-0.16%) |
Nov 02, 2015 | 75.98 | 79.02 | 75.91 | 78.00 | 9,535,365 | +5.84(+8.09%) |
Oct 30, 2015 | 73.99 | 74.13 | 71.91 | 72.16 | 7,744,063 | -1.60(-2.16%) |
Oct 29, 2015 | 74.21 | 74.84 | 73.45 | 73.76 | 5,564,194 | -0.91(-1.21%) |
Oct 28, 2015 | 75.20 | 75.65 | 74.65 | 74.67 | 2,342,544 | -0.38(-0.50%) |
Oct 27, 2015 | 74.98 | 75.18 | 74.56 | 75.04 | 1,314,571 | -0.20(-0.26%) |
Oct 26, 2015 | 75.53 | 75.82 | 74.90 | 75.24 | 1,468,743 | -0.29(-0.38%) |
Oct 23, 2015 | 76.31 | 76.44 | 75.04 | 75.53 | 2,140,949 | -0.34(-0.45%) |
Oct 22, 2015 | 75.36 | 76.04 | 75.29 | 75.87 | 2,925,984 | +1.12(+1.50%) |
Oct 21, 2015 | 75.33 | 75.60 | 74.65 | 74.75 | 1,542,060 | -0.36(-0.48%) |
Oct 20, 2015 | 75.29 | 75.68 | 75.02 | 75.11 | 1,887,738 | -0.05(-0.07%) |
Oct 19, 2015 | 76.06 | 76.23 | 74.96 | 75.16 | 2,163,880 | -0.87(-1.14%) |
Oct 16, 2015 | 75.99 | 76.34 | 75.55 | 76.03 | 1,151,151 | +0.38(+0.50%) |
Oct 15, 2015 | 75.15 | 76.20 | 75.15 | 75.65 | 2,047,968 | +1.09(+1.47%) |
Oct 14, 2015 | 74.59 | 74.93 | 74.24 | 74.56 | 1,094,490 | +0.07(+0.10%) |
Oct 13, 2015 | 75.39 | 75.51 | 74.40 | 74.49 | 1,517,127 | -1.33(-1.75%) |
Oct 12, 2015 | 75.75 | 75.95 | 75.21 | 75.81 | 1,048,971 | +0.07(+0.09%) |
Oct 09, 2015 | 75.30 | 75.95 | 75.22 | 75.74 | 1,672,220 | +0.48(+0.64%) |
Oct 08, 2015 | 74.21 | 75.31 | 73.82 | 75.26 | 1,403,694 | +0.83(+1.12%) |
Oct 07, 2015 | 74.55 | 75.17 | 74.33 | 74.42 | 2,182,740 | -0.09(-0.12%) |
Oct 06, 2015 | 74.51 | 74.79 | 74.05 | 74.51 | 2,332,999 | +0.00(+0.00%) |
Oct 05, 2015 | 73.46 | 74.62 | 73.03 | 74.51 | 1,731,320 | +1.66(+2.28%) |
Oct 02, 2015 | 71.92 | 72.89 | 71.29 | 72.86 | 2,675,313 | +0.25(+0.35%) |