Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.81 | 73.30 | 73.30 | 73.30 | 2,860,157 | -0.66(-0.89%) |
Dec 30, 2015 | 74.27 | 74.43 | 73.91 | 73.95 | 2,267,734 | -0.48(-0.64%) |
Dec 29, 2015 | 74.12 | 74.54 | 74.01 | 74.43 | 2,216,728 | +0.55(+0.74%) |
Dec 28, 2015 | 74.00 | 74.09 | 73.35 | 73.89 | 2,986,196 | -0.26(-0.35%) |
Dec 24, 2015 | 73.88 | 74.14 | 74.14 | 74.14 | 1,966,112 | +0.08(+0.10%) |
Dec 23, 2015 | 74.25 | 74.41 | 73.79 | 74.07 | 6,317,590 | -0.58(-0.78%) |
Dec 22, 2015 | 74.30 | 74.88 | 73.59 | 74.65 | 3,227,772 | +0.85(+1.15%) |
Dec 21, 2015 | 75.04 | 75.26 | 73.38 | 73.80 | 4,346,860 | -0.85(-1.13%) |
Dec 18, 2015 | 75.35 | 75.47 | 73.81 | 74.65 | 9,260,076 | -1.52(-2.00%) |
Dec 17, 2015 | 78.00 | 78.04 | 76.16 | 76.17 | 6,290,518 | -0.39(-0.51%) |
Dec 16, 2015 | 75.86 | 76.83 | 75.55 | 76.56 | 4,564,236 | +1.23(+1.63%) |
Dec 15, 2015 | 75.06 | 75.84 | 74.74 | 75.33 | 4,508,535 | +0.78(+1.05%) |
Dec 14, 2015 | 74.24 | 74.58 | 72.99 | 74.55 | 5,424,007 | +0.31(+0.42%) |
Dec 11, 2015 | 75.26 | 75.41 | 74.08 | 74.24 | 7,544,327 | -2.28(-2.98%) |
Dec 10, 2015 | 76.59 | 77.24 | 76.45 | 76.51 | 4,243,979 | -0.01(-0.01%) |
Dec 09, 2015 | 77.02 | 77.65 | 76.24 | 76.52 | 4,094,564 | -0.53(-0.69%) |
Dec 08, 2015 | 77.47 | 77.69 | 76.78 | 77.05 | 4,479,284 | -0.98(-1.26%) |
Dec 07, 2015 | 78.46 | 78.65 | 77.63 | 78.04 | 3,310,325 | -0.62(-0.78%) |
Dec 04, 2015 | 78.03 | 78.75 | 77.85 | 78.65 | 4,674,960 | +0.74(+0.95%) |
Dec 03, 2015 | 78.79 | 79.01 | 77.62 | 77.91 | 5,156,703 | -0.77(-0.98%) |
Dec 02, 2015 | 79.01 | 79.16 | 78.49 | 78.68 | 4,696,105 | -0.82(-1.03%) |
Dec 01, 2015 | 78.81 | 79.60 | 78.57 | 79.51 | 4,495,484 | +1.04(+1.33%) |
Nov 30, 2015 | 79.26 | 79.52 | 78.46 | 78.46 | 5,246,821 | -0.89(-1.12%) |
Nov 27, 2015 | 79.06 | 79.53 | 79.00 | 79.35 | 1,252,529 | +0.53(+0.67%) |
Nov 25, 2015 | 78.73 | 78.83 | 78.83 | 78.83 | 1,778,506 | +0.07(+0.09%) |
Nov 24, 2015 | 78.51 | 79.02 | 78.20 | 78.76 | 2,045,023 | -0.14(-0.18%) |
Nov 23, 2015 | 79.32 | 79.67 | 78.66 | 78.91 | 3,006,864 | -0.39(-0.49%) |
Nov 20, 2015 | 79.66 | 79.98 | 79.17 | 79.29 | 3,474,781 | +0.00(+0.00%) |
Nov 19, 2015 | 79.22 | 79.74 | 78.94 | 79.29 | 2,038,502 | +0.32(+0.41%) |
Nov 18, 2015 | 78.62 | 79.11 | 78.17 | 78.97 | 2,811,605 | +0.41(+0.52%) |
Nov 17, 2015 | 78.72 | 79.40 | 78.32 | 78.56 | 2,754,745 | +0.00(+0.00%) |
Nov 16, 2015 | 77.47 | 78.59 | 77.42 | 78.56 | 2,916,903 | +1.04(+1.34%) |
Nov 13, 2015 | 78.56 | 78.56 | 77.26 | 77.53 | 4,088,693 | -0.62(-0.80%) |
Nov 12, 2015 | 78.83 | 78.95 | 78.04 | 78.15 | 4,327,280 | -1.12(-1.41%) |
Nov 11, 2015 | 79.11 | 79.70 | 78.63 | 79.27 | 3,421,280 | +0.35(+0.44%) |
Nov 10, 2015 | 78.65 | 79.36 | 78.36 | 78.92 | 2,840,896 | +0.25(+0.32%) |
Nov 09, 2015 | 79.04 | 79.25 | 78.29 | 78.67 | 4,517,198 | -0.74(-0.93%) |
Nov 06, 2015 | 78.49 | 79.44 | 78.19 | 79.41 | 3,804,453 | +0.57(+0.73%) |
Nov 05, 2015 | 78.76 | 79.16 | 78.45 | 78.84 | 3,359,220 | +0.17(+0.22%) |
Nov 04, 2015 | 79.15 | 79.24 | 78.45 | 78.67 | 3,724,700 | -0.36(-0.46%) |
Nov 03, 2015 | 78.88 | 79.44 | 78.46 | 79.03 | 3,683,123 | -0.07(-0.09%) |
Nov 02, 2015 | 77.92 | 79.22 | 77.91 | 79.10 | 3,501,041 | +1.17(+1.50%) |
Oct 30, 2015 | 78.26 | 78.49 | 77.86 | 77.92 | 4,273,518 | -0.34(-0.43%) |
Oct 29, 2015 | 77.74 | 78.38 | 77.45 | 78.26 | 3,652,135 | +0.64(+0.82%) |
Oct 28, 2015 | 78.05 | 78.21 | 76.98 | 77.63 | 4,683,595 | -0.36(-0.46%) |
Oct 27, 2015 | 77.75 | 79.09 | 77.12 | 77.98 | 6,801,425 | -2.33(-2.90%) |
Oct 26, 2015 | 80.89 | 81.18 | 80.15 | 80.31 | 4,607,355 | -0.47(-0.58%) |
Oct 23, 2015 | 81.12 | 81.12 | 79.78 | 80.78 | 5,367,778 | +0.28(+0.35%) |
Oct 22, 2015 | 80.03 | 80.65 | 79.91 | 80.50 | 4,720,089 | +0.88(+1.11%) |
Oct 21, 2015 | 79.29 | 80.50 | 79.29 | 79.62 | 4,368,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.66 | 79.25 | 78.55 | 79.09 | 2,972,929 | +0.23(+0.29%) |
Oct 19, 2015 | 78.33 | 78.91 | 78.33 | 78.86 | 3,036,465 | +0.23(+0.30%) |
Oct 16, 2015 | 78.71 | 78.81 | 78.17 | 78.63 | 2,754,108 | +0.11(+0.14%) |
Oct 15, 2015 | 78.17 | 78.65 | 77.85 | 78.51 | 3,764,397 | +0.71(+0.91%) |
Oct 14, 2015 | 78.17 | 78.39 | 77.57 | 77.80 | 2,944,850 | -0.33(-0.43%) |
Oct 13, 2015 | 78.40 | 79.11 | 78.12 | 78.14 | 4,046,565 | -0.84(-1.06%) |
Oct 12, 2015 | 78.35 | 78.98 | 78.17 | 78.98 | 2,369,799 | +0.55(+0.70%) |
Oct 09, 2015 | 78.20 | 78.80 | 78.13 | 78.42 | 3,197,048 | +0.23(+0.29%) |
Oct 08, 2015 | 77.31 | 78.32 | 77.21 | 78.20 | 3,555,828 | +0.86(+1.12%) |
Oct 07, 2015 | 77.15 | 77.89 | 76.73 | 77.33 | 3,867,397 | +0.61(+0.80%) |
Oct 06, 2015 | 77.07 | 77.11 | 76.25 | 76.72 | 3,092,313 | -0.08(-0.10%) |
Oct 05, 2015 | 75.45 | 77.15 | 75.45 | 76.80 | 4,082,676 | +1.63(+2.16%) |
Oct 02, 2015 | 73.42 | 75.17 | 73.34 | 75.17 | 4,699,394 | +0.61(+0.81%) |