Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 67.17 | 67.57 | 67.57 | 67.57 | 882,307 | -0.07(-0.10%) |
Dec 30, 2015 | 68.10 | 68.81 | 67.53 | 67.64 | 719,533 | -0.79(-1.15%) |
Dec 29, 2015 | 69.40 | 69.55 | 68.18 | 68.43 | 680,247 | -0.45(-0.65%) |
Dec 28, 2015 | 69.16 | 69.43 | 68.31 | 68.87 | 428,469 | -0.61(-0.88%) |
Dec 24, 2015 | 69.78 | 69.48 | 69.48 | 69.48 | 219,866 | -0.50(-0.72%) |
Dec 23, 2015 | 69.92 | 70.47 | 69.43 | 69.99 | 707,230 | +0.55(+0.79%) |
Dec 22, 2015 | 68.50 | 70.11 | 68.29 | 69.43 | 1,601,333 | +1.19(+1.74%) |
Dec 21, 2015 | 66.66 | 68.61 | 66.53 | 68.25 | 1,268,899 | +2.79(+4.27%) |
Dec 18, 2015 | 66.80 | 66.89 | 65.43 | 65.45 | 1,774,499 | -1.36(-2.03%) |
Dec 17, 2015 | 67.59 | 67.89 | 66.78 | 66.81 | 971,670 | -0.79(-1.17%) |
Dec 16, 2015 | 67.01 | 67.65 | 66.57 | 67.60 | 1,055,864 | +1.03(+1.54%) |
Dec 15, 2015 | 66.14 | 67.14 | 65.68 | 66.58 | 1,210,176 | +0.82(+1.24%) |
Dec 14, 2015 | 66.46 | 67.05 | 64.57 | 65.76 | 1,640,645 | -0.86(-1.30%) |
Dec 11, 2015 | 67.91 | 68.29 | 66.15 | 66.62 | 1,988,282 | -1.98(-2.88%) |
Dec 10, 2015 | 69.11 | 69.65 | 68.48 | 68.60 | 781,913 | -0.66(-0.95%) |
Dec 09, 2015 | 69.66 | 70.23 | 68.94 | 69.25 | 1,196,190 | -0.49(-0.71%) |
Dec 08, 2015 | 71.18 | 71.35 | 69.08 | 69.75 | 1,607,178 | -2.45(-3.40%) |
Dec 07, 2015 | 72.21 | 72.76 | 71.67 | 72.20 | 1,192,124 | -0.19(-0.26%) |
Dec 04, 2015 | 71.72 | 72.55 | 70.95 | 72.39 | 935,669 | +0.51(+0.71%) |
Dec 03, 2015 | 75.14 | 75.63 | 71.62 | 71.88 | 1,410,683 | -3.07(-4.09%) |
Dec 02, 2015 | 75.86 | 76.36 | 74.22 | 74.95 | 1,352,209 | -1.10(-1.45%) |
Dec 01, 2015 | 76.00 | 77.19 | 75.58 | 76.05 | 964,938 | -0.08(-0.10%) |
Nov 30, 2015 | 76.87 | 77.05 | 76.02 | 76.12 | 1,635,291 | -0.84(-1.09%) |
Nov 27, 2015 | 76.47 | 77.46 | 76.32 | 76.96 | 951,502 | +0.46(+0.60%) |
Nov 25, 2015 | 75.01 | 76.50 | 76.50 | 76.50 | 1,690,941 | +1.53(+2.04%) |
Nov 24, 2015 | 73.24 | 75.62 | 72.93 | 74.97 | 1,531,706 | +1.41(+1.91%) |
Nov 23, 2015 | 72.70 | 74.00 | 72.70 | 73.57 | 1,765,007 | +0.66(+0.90%) |
Nov 20, 2015 | 74.16 | 75.02 | 72.76 | 72.91 | 1,083,542 | -0.96(-1.30%) |
Nov 19, 2015 | 73.78 | 74.19 | 72.97 | 73.87 | 1,692,280 | +0.08(+0.10%) |
Nov 18, 2015 | 72.46 | 73.84 | 72.13 | 73.80 | 3,450,332 | +1.84(+2.56%) |
Nov 17, 2015 | 74.01 | 74.22 | 71.84 | 71.95 | 1,678,351 | -2.00(-2.71%) |
Nov 16, 2015 | 73.39 | 74.73 | 72.95 | 73.96 | 1,493,446 | +1.02(+1.39%) |
Nov 13, 2015 | 72.33 | 74.18 | 72.33 | 72.94 | 1,380,052 | +0.24(+0.33%) |
Nov 12, 2015 | 72.86 | 73.43 | 72.13 | 72.70 | 1,445,906 | -0.48(-0.66%) |
Nov 11, 2015 | 73.74 | 73.90 | 72.98 | 73.19 | 1,656,649 | -0.18(-0.25%) |
Nov 10, 2015 | 72.61 | 73.83 | 72.31 | 73.37 | 1,766,929 | +1.30(+1.80%) |
Nov 09, 2015 | 73.33 | 74.55 | 70.82 | 72.07 | 1,488,113 | -1.59(-2.15%) |
Nov 06, 2015 | 72.87 | 73.70 | 71.81 | 73.65 | 1,319,152 | +0.15(+0.21%) |
Nov 05, 2015 | 75.69 | 76.87 | 72.00 | 73.50 | 3,877,296 | -2.35(-3.10%) |
Nov 04, 2015 | 77.02 | 77.33 | 75.72 | 75.85 | 1,353,894 | -0.92(-1.20%) |
Nov 03, 2015 | 77.87 | 78.13 | 76.13 | 76.78 | 1,980,292 | -1.28(-1.64%) |
Nov 02, 2015 | 78.65 | 79.38 | 77.98 | 78.06 | 1,039,317 | -0.60(-0.76%) |
Oct 30, 2015 | 77.72 | 79.38 | 77.38 | 78.65 | 1,133,318 | +1.13(+1.46%) |
Oct 29, 2015 | 77.24 | 78.28 | 77.16 | 77.53 | 744,462 | -0.20(-0.26%) |
Oct 28, 2015 | 77.59 | 78.37 | 76.82 | 77.72 | 1,062,492 | +0.47(+0.60%) |
Oct 27, 2015 | 78.47 | 78.73 | 76.48 | 77.26 | 2,006,852 | -2.04(-2.57%) |
Oct 26, 2015 | 78.67 | 79.59 | 78.52 | 79.30 | 1,290,243 | +0.33(+0.42%) |
Oct 23, 2015 | 79.96 | 80.70 | 78.50 | 78.97 | 1,993,601 | -0.51(-0.64%) |
Oct 22, 2015 | 75.95 | 83.15 | 75.17 | 79.48 | 5,263,702 | -4.57(-5.43%) |
Oct 21, 2015 | 85.12 | 85.12 | 83.51 | 84.05 | 1,311,443 | -0.62(-0.73%) |
Oct 20, 2015 | 84.63 | 85.93 | 83.84 | 84.66 | 1,347,489 | -0.10(-0.12%) |
Oct 19, 2015 | 85.72 | 86.37 | 84.69 | 84.77 | 979,043 | -1.42(-1.65%) |
Oct 16, 2015 | 87.35 | 87.55 | 85.94 | 86.19 | 657,670 | -1.16(-1.33%) |
Oct 15, 2015 | 87.03 | 87.42 | 85.50 | 87.35 | 516,381 | +0.62(+0.71%) |
Oct 14, 2015 | 87.35 | 87.97 | 86.39 | 86.73 | 524,729 | -0.84(-0.96%) |
Oct 13, 2015 | 88.59 | 89.80 | 87.44 | 87.58 | 444,452 | -1.68(-1.88%) |
Oct 12, 2015 | 89.11 | 89.69 | 88.45 | 89.26 | 434,621 | +0.37(+0.42%) |
Oct 09, 2015 | 88.49 | 89.34 | 87.53 | 88.89 | 905,274 | +0.75(+0.85%) |
Oct 08, 2015 | 88.18 | 88.75 | 87.32 | 88.14 | 2,514,028 | -0.30(-0.34%) |
Oct 07, 2015 | 87.31 | 88.71 | 86.88 | 88.44 | 626,294 | +2.04(+2.36%) |
Oct 06, 2015 | 86.56 | 87.58 | 85.93 | 86.40 | 470,798 | -0.39(-0.45%) |
Oct 05, 2015 | 84.31 | 86.86 | 83.30 | 86.79 | 738,657 | +3.39(+4.06%) |
Oct 02, 2015 | 81.50 | 83.42 | 80.95 | 83.40 | 723,265 | +0.76(+0.92%) |