Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 80.77 | 80.26 | 80.26 | 80.26 | 946,960 | -0.88(-1.09%) |
Dec 30, 2015 | 81.43 | 81.68 | 81.13 | 81.15 | 941,911 | -0.34(-0.41%) |
Dec 29, 2015 | 81.20 | 81.69 | 81.10 | 81.48 | 813,990 | +0.67(+0.83%) |
Dec 28, 2015 | 80.56 | 80.97 | 80.33 | 80.81 | 697,876 | -0.13(-0.16%) |
Dec 24, 2015 | 81.05 | 80.94 | 80.94 | 80.94 | 380,715 | -0.51(-0.63%) |
Dec 23, 2015 | 81.12 | 81.46 | 80.91 | 81.45 | 734,030 | +0.65(+0.80%) |
Dec 22, 2015 | 80.47 | 80.98 | 79.83 | 80.80 | 1,398,077 | +0.40(+0.50%) |
Dec 21, 2015 | 80.35 | 80.70 | 79.74 | 80.40 | 1,420,742 | +0.73(+0.92%) |
Dec 18, 2015 | 80.90 | 81.01 | 79.61 | 79.67 | 2,455,281 | -1.64(-2.02%) |
Dec 17, 2015 | 81.82 | 81.97 | 80.99 | 81.31 | 2,355,852 | -0.05(-0.06%) |
Dec 16, 2015 | 80.10 | 81.54 | 79.51 | 81.36 | 2,478,220 | +1.62(+2.03%) |
Dec 15, 2015 | 78.55 | 80.21 | 78.49 | 79.73 | 2,549,357 | +1.76(+2.26%) |
Dec 14, 2015 | 77.06 | 77.98 | 76.70 | 77.97 | 2,300,389 | +0.96(+1.24%) |
Dec 11, 2015 | 77.99 | 78.54 | 76.29 | 77.02 | 3,259,526 | -2.15(-2.72%) |
Dec 10, 2015 | 78.85 | 79.85 | 78.42 | 79.17 | 2,535,545 | +0.57(+0.72%) |
Dec 09, 2015 | 79.26 | 80.20 | 78.44 | 78.60 | 4,741,109 | -0.77(-0.96%) |
Dec 08, 2015 | 78.78 | 79.55 | 78.25 | 79.37 | 3,237,677 | +0.09(+0.12%) |
Dec 07, 2015 | 77.87 | 79.81 | 77.57 | 79.28 | 2,264,135 | +1.41(+1.81%) |
Dec 04, 2015 | 76.57 | 77.95 | 76.40 | 77.86 | 1,479,725 | +1.46(+1.91%) |
Dec 03, 2015 | 76.80 | 76.97 | 75.64 | 76.41 | 2,624,178 | +0.04(+0.05%) |
Dec 02, 2015 | 77.41 | 77.62 | 76.31 | 76.37 | 1,489,419 | -1.13(-1.46%) |
Dec 01, 2015 | 76.80 | 77.54 | 76.35 | 77.50 | 1,815,078 | +0.83(+1.08%) |
Nov 30, 2015 | 77.65 | 77.82 | 76.65 | 76.67 | 2,171,492 | -1.07(-1.37%) |
Nov 27, 2015 | 77.90 | 78.20 | 77.59 | 77.74 | 851,314 | -0.10(-0.13%) |
Nov 25, 2015 | 78.16 | 77.84 | 77.84 | 77.84 | 1,352,252 | +0.12(+0.15%) |
Nov 24, 2015 | 77.21 | 78.11 | 76.95 | 77.72 | 2,198,228 | +0.15(+0.19%) |
Nov 23, 2015 | 76.67 | 77.69 | 76.57 | 77.57 | 1,165,806 | +0.92(+1.20%) |
Nov 20, 2015 | 77.04 | 77.54 | 76.53 | 76.66 | 1,966,869 | -0.15(-0.20%) |
Nov 19, 2015 | 76.42 | 77.08 | 76.25 | 76.81 | 1,990,934 | +0.74(+0.98%) |
Nov 18, 2015 | 74.90 | 76.12 | 74.52 | 76.07 | 1,689,926 | +1.54(+2.06%) |
Nov 17, 2015 | 75.61 | 75.72 | 74.36 | 74.53 | 1,742,601 | -0.90(-1.19%) |
Nov 16, 2015 | 75.08 | 75.60 | 74.75 | 75.43 | 1,543,092 | +0.35(+0.47%) |
Nov 13, 2015 | 76.35 | 76.35 | 74.75 | 75.08 | 2,212,997 | -1.53(-2.00%) |
Nov 12, 2015 | 77.59 | 78.01 | 76.57 | 76.61 | 1,583,618 | -1.34(-1.72%) |
Nov 11, 2015 | 78.17 | 78.74 | 77.65 | 77.95 | 1,471,490 | +0.40(+0.52%) |
Nov 10, 2015 | 76.57 | 77.77 | 76.56 | 77.56 | 1,157,803 | +0.67(+0.87%) |
Nov 09, 2015 | 77.47 | 77.85 | 76.26 | 76.88 | 2,378,945 | -0.93(-1.19%) |
Nov 06, 2015 | 78.56 | 78.85 | 76.78 | 77.81 | 1,837,272 | -0.96(-1.22%) |
Nov 05, 2015 | 78.12 | 78.94 | 77.71 | 78.77 | 1,937,174 | +0.75(+0.97%) |
Nov 04, 2015 | 78.26 | 78.58 | 77.35 | 78.02 | 2,418,479 | -0.84(-1.07%) |
Nov 03, 2015 | 78.96 | 79.05 | 77.78 | 78.86 | 4,762,887 | -0.13(-0.16%) |
Nov 02, 2015 | 76.94 | 80.02 | 76.87 | 78.99 | 9,416,214 | +5.91(+8.09%) |
Oct 30, 2015 | 74.93 | 75.07 | 72.82 | 73.08 | 7,647,295 | -1.62(-2.16%) |
Oct 29, 2015 | 75.15 | 75.78 | 74.38 | 74.69 | 5,494,665 | -0.92(-1.21%) |
Oct 28, 2015 | 76.15 | 76.61 | 75.59 | 75.61 | 2,313,272 | -0.38(-0.50%) |
Oct 27, 2015 | 75.93 | 76.13 | 75.50 | 75.99 | 1,298,145 | -0.20(-0.26%) |
Oct 26, 2015 | 76.48 | 76.78 | 75.85 | 76.19 | 1,450,390 | -0.29(-0.38%) |
Oct 23, 2015 | 77.27 | 77.41 | 75.99 | 76.48 | 2,114,196 | -0.35(-0.45%) |
Oct 22, 2015 | 76.31 | 77.00 | 76.25 | 76.83 | 2,889,422 | +1.14(+1.50%) |
Oct 21, 2015 | 76.28 | 76.56 | 75.59 | 75.69 | 1,522,791 | -0.36(-0.48%) |
Oct 20, 2015 | 76.25 | 76.64 | 75.97 | 76.06 | 1,864,149 | -0.05(-0.07%) |
Oct 19, 2015 | 77.02 | 77.19 | 75.91 | 76.11 | 2,136,841 | -0.88(-1.14%) |
Oct 16, 2015 | 76.96 | 77.31 | 76.50 | 76.99 | 1,136,767 | +0.38(+0.50%) |
Oct 15, 2015 | 76.10 | 77.16 | 76.10 | 76.61 | 2,022,377 | +1.11(+1.47%) |
Oct 14, 2015 | 75.53 | 75.87 | 75.18 | 75.50 | 1,080,814 | +0.07(+0.10%) |
Oct 13, 2015 | 76.35 | 76.47 | 75.34 | 75.43 | 1,498,170 | -1.34(-1.75%) |
Oct 12, 2015 | 76.71 | 76.91 | 76.17 | 76.77 | 1,035,863 | +0.07(+0.09%) |
Oct 09, 2015 | 76.26 | 76.91 | 76.17 | 76.70 | 1,651,324 | +0.49(+0.64%) |
Oct 08, 2015 | 75.15 | 76.27 | 74.76 | 76.21 | 1,386,154 | +0.84(+1.12%) |
Oct 07, 2015 | 75.49 | 76.12 | 75.27 | 75.37 | 2,155,465 | -0.09(-0.12%) |
Oct 06, 2015 | 75.45 | 75.74 | 74.98 | 75.46 | 2,303,846 | +0.00(+0.00%) |
Oct 05, 2015 | 74.39 | 75.57 | 73.96 | 75.46 | 1,709,686 | +1.68(+2.28%) |
Oct 02, 2015 | 72.83 | 73.81 | 72.20 | 73.78 | 2,641,883 | +0.25(+0.35%) |