Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 74.42 | 74.42 | 74.42 | 0 | -1.27(-1.68%) | |
Dec 30, 2015 | 76.01 | 76.09 | 75.36 | 75.69 | 252,838 | +0.09(+0.12%) |
Dec 29, 2015 | 75.43 | 75.78 | 75.38 | 75.60 | 458,155 | +0.98(+1.31%) |
Dec 28, 2015 | 74.60 | 74.68 | 74.38 | 74.62 | 415,907 | +0.62(+0.84%) |
Dec 24, 2015 | 74.00 | 74.00 | 74.00 | 0 | +0.04(+0.05%) | |
Dec 23, 2015 | 73.72 | 74.32 | 73.55 | 73.96 | 667,955 | +1.36(+1.87%) |
Dec 22, 2015 | 72.95 | 72.99 | 72.17 | 72.60 | 448,104 | -0.40(-0.55%) |
Dec 21, 2015 | 73.66 | 73.71 | 72.64 | 73.00 | 473,741 | -0.08(-0.11%) |
Dec 18, 2015 | 73.73 | 73.88 | 73.00 | 73.08 | 430,157 | -0.78(-1.06%) |
Dec 17, 2015 | 74.28 | 74.28 | 73.59 | 73.86 | 442,680 | -0.85(-1.14%) |
Dec 16, 2015 | 74.31 | 74.95 | 74.06 | 74.71 | 435,022 | +1.11(+1.51%) |
Dec 15, 2015 | 73.89 | 74.10 | 73.49 | 73.60 | 507,314 | +0.50(+0.68%) |
Dec 14, 2015 | 73.51 | 73.75 | 73.00 | 73.10 | 670,819 | -0.36(-0.48%) |
Dec 11, 2015 | 73.97 | 73.39 | 73.45 | 375,734 | -0.70(-0.95%) | |
Dec 10, 2015 | 74.38 | 74.13 | 74.16 | 388,726 | -0.22(-0.30%) | |
Dec 09, 2015 | 74.62 | 74.87 | 74.00 | 74.38 | 475,812 | -0.68(-0.91%) |
Dec 08, 2015 | 74.89 | 75.07 | 74.70 | 75.06 | 285,347 | -0.36(-0.48%) |
Dec 07, 2015 | 75.42 | 75.47 | 75.12 | 75.42 | 286,667 | -0.13(-0.17%) |
Dec 04, 2015 | 74.68 | 75.70 | 74.59 | 75.55 | 394,381 | -0.05(-0.07%) |
Dec 03, 2015 | 75.16 | 75.60 | 74.78 | 75.60 | 387,275 | +0.80(+1.07%) |
Dec 02, 2015 | 74.53 | 74.95 | 74.50 | 74.80 | 291,806 | +0.53(+0.71%) |
Dec 01, 2015 | 74.07 | 74.34 | 73.87 | 74.27 | 522,583 | +0.33(+0.45%) |
Nov 30, 2015 | 73.94 | 74.22 | 73.85 | 73.94 | 497,647 | -0.26(-0.35%) |
Nov 27, 2015 | 74.47 | 74.50 | 74.11 | 74.20 | 113,583 | +0.27(+0.37%) |
Nov 25, 2015 | 73.93 | 73.93 | 73.93 | 0 | +0.04(+0.05%) | |
Nov 24, 2015 | 73.58 | 73.89 | 73.44 | 73.89 | 479,778 | -0.39(-0.53%) |
Nov 23, 2015 | 74.50 | 73.83 | 74.28 | 287,665 | -0.32(-0.43%) | |
Nov 20, 2015 | 74.70 | 74.88 | 74.41 | 74.60 | 304,139 | -0.27(-0.36%) |
Nov 19, 2015 | 74.99 | 75.08 | 74.78 | 74.87 | 389,717 | +0.40(+0.53%) |
Nov 18, 2015 | 74.15 | 74.57 | 74.05 | 74.47 | 261,729 | +0.92(+1.26%) |
Nov 17, 2015 | 73.82 | 74.22 | 73.48 | 73.55 | 626,183 | -0.21(-0.28%) |
Nov 16, 2015 | 72.94 | 73.78 | 72.88 | 73.76 | 328,483 | +1.10(+1.51%) |
Nov 13, 2015 | 73.02 | 73.18 | 72.63 | 72.66 | 258,510 | -1.36(-1.84%) |
Nov 12, 2015 | 74.08 | 74.65 | 73.94 | 74.02 | 246,631 | -0.36(-0.48%) |
Nov 11, 2015 | 74.68 | 74.91 | 74.37 | 74.38 | 184,375 | +0.14(+0.19%) |
Nov 10, 2015 | 74.09 | 74.32 | 73.89 | 74.24 | 297,574 | -0.51(-0.68%) |
Nov 09, 2015 | 74.50 | 74.75 | 74.34 | 74.75 | 261,604 | -0.28(-0.37%) |
Nov 06, 2015 | 75.47 | 75.60 | 74.88 | 75.03 | 370,727 | -1.67(-2.18%) |
Nov 05, 2015 | 76.74 | 76.03 | 76.70 | 364,070 | +0.25(+0.33%) | |
Nov 04, 2015 | 76.66 | 76.67 | 76.10 | 76.45 | 414,019 | +0.10(+0.13%) |
Nov 03, 2015 | 75.82 | 76.40 | 75.80 | 76.35 | 314,508 | -0.01(-0.01%) |
Nov 02, 2015 | 76.12 | 76.46 | 75.90 | 76.36 | 504,803 | +0.14(+0.18%) |
Oct 30, 2015 | 76.31 | 79.39 | 76.17 | 76.22 | 493,038 | -0.47(-0.61%) |
Oct 29, 2015 | 76.32 | 76.83 | 76.32 | 76.69 | 361,386 | +0.30(+0.39%) |
Oct 28, 2015 | 76.94 | 77.06 | 76.00 | 76.39 | 363,658 | +0.03(+0.05%) |
Oct 27, 2015 | 76.36 | 76.67 | 76.00 | 76.36 | 240,587 | -0.39(-0.51%) |
Oct 26, 2015 | 76.70 | 76.94 | 76.57 | 76.75 | 327,479 | -0.38(-0.50%) |
Oct 23, 2015 | 77.39 | 77.51 | 77.10 | 77.13 | 503,223 | -0.32(-0.41%) |
Oct 22, 2015 | 76.67 | 77.52 | 76.61 | 77.45 | 803,722 | +1.42(+1.87%) |
Oct 21, 2015 | 76.87 | 76.93 | 76.02 | 76.03 | 353,672 | -0.93(-1.21%) |
Oct 20, 2015 | 77.12 | 77.14 | 76.85 | 76.96 | 264,360 | +0.17(+0.22%) |
Oct 19, 2015 | 77.29 | 77.36 | 76.60 | 76.79 | 344,507 | -0.71(-0.92%) |
Oct 16, 2015 | 76.95 | 77.55 | 76.92 | 77.50 | 1,024,642 | -1.66(-2.10%) |
Oct 15, 2015 | 78.61 | 79.19 | 78.61 | 79.16 | 325,338 | +1.15(+1.47%) |
Oct 14, 2015 | 78.07 | 78.25 | 77.86 | 78.01 | 269,373 | -0.05(-0.07%) |
Oct 13, 2015 | 78.02 | 78.42 | 77.93 | 78.06 | 260,243 | +0.44(+0.57%) |
Oct 12, 2015 | 77.52 | 77.99 | 77.52 | 77.62 | 116,844 | +0.35(+0.45%) |
Oct 09, 2015 | 77.33 | 77.48 | 77.01 | 77.27 | 187,168 | +0.01(+0.01%) |
Oct 08, 2015 | 76.24 | 77.26 | 76.19 | 77.26 | 306,084 | +0.90(+1.18%) |
Oct 07, 2015 | 76.32 | 76.49 | 75.81 | 76.36 | 457,488 | -0.80(-1.04%) |
Oct 06, 2015 | 77.25 | 76.75 | 77.16 | 223,691 | +0.30(+0.39%) | |
Oct 05, 2015 | 76.30 | 76.86 | 76.26 | 76.86 | 335,144 | +0.76(+1.00%) |
Oct 02, 2015 | 75.38 | 76.10 | 75.21 | 76.10 | 541,338 | +0.86(+1.15%) |