Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.75 | 79.24 | 79.24 | 79.24 | 959,126 | -0.87(-1.09%) |
Dec 30, 2015 | 80.40 | 80.65 | 80.10 | 80.12 | 954,012 | -0.33(-0.41%) |
Dec 29, 2015 | 80.17 | 80.66 | 80.07 | 80.45 | 824,447 | +0.67(+0.83%) |
Dec 28, 2015 | 79.54 | 79.95 | 79.31 | 79.78 | 706,842 | -0.13(-0.16%) |
Dec 24, 2015 | 80.03 | 79.91 | 79.91 | 79.91 | 385,606 | -0.50(-0.63%) |
Dec 23, 2015 | 80.09 | 80.43 | 79.88 | 80.41 | 743,460 | +0.64(+0.80%) |
Dec 22, 2015 | 79.45 | 79.95 | 78.82 | 79.77 | 1,416,039 | +0.40(+0.50%) |
Dec 21, 2015 | 79.33 | 79.68 | 78.73 | 79.38 | 1,438,995 | +0.72(+0.92%) |
Dec 18, 2015 | 79.87 | 79.98 | 78.60 | 78.66 | 2,486,825 | -1.62(-2.02%) |
Dec 17, 2015 | 80.78 | 80.93 | 79.96 | 80.28 | 2,386,119 | -0.05(-0.06%) |
Dec 16, 2015 | 79.08 | 80.50 | 78.50 | 80.32 | 2,510,059 | +1.60(+2.03%) |
Dec 15, 2015 | 77.55 | 79.19 | 77.50 | 78.72 | 2,582,110 | +1.74(+2.26%) |
Dec 14, 2015 | 76.08 | 76.99 | 75.72 | 76.98 | 2,329,943 | +0.94(+1.24%) |
Dec 11, 2015 | 77.00 | 77.54 | 75.32 | 76.04 | 3,301,403 | -2.12(-2.72%) |
Dec 10, 2015 | 77.85 | 78.84 | 77.43 | 78.16 | 2,568,120 | +0.56(+0.72%) |
Dec 09, 2015 | 78.25 | 79.18 | 77.44 | 77.61 | 4,802,021 | -0.76(-0.96%) |
Dec 08, 2015 | 77.78 | 78.54 | 77.25 | 78.36 | 3,279,273 | +0.09(+0.11%) |
Dec 07, 2015 | 76.89 | 78.80 | 76.59 | 78.27 | 2,293,224 | +1.39(+1.81%) |
Dec 04, 2015 | 75.60 | 76.96 | 75.43 | 76.88 | 1,498,736 | +1.44(+1.91%) |
Dec 03, 2015 | 75.82 | 75.99 | 74.68 | 75.44 | 2,657,892 | +0.04(+0.05%) |
Dec 02, 2015 | 76.43 | 76.63 | 75.34 | 75.40 | 1,508,555 | -1.12(-1.46%) |
Dec 01, 2015 | 75.82 | 76.55 | 75.38 | 76.52 | 1,838,397 | +0.82(+1.08%) |
Nov 30, 2015 | 76.66 | 76.83 | 75.68 | 75.70 | 2,199,391 | -1.05(-1.37%) |
Nov 27, 2015 | 76.91 | 77.21 | 76.61 | 76.75 | 862,251 | -0.10(-0.13%) |
Nov 25, 2015 | 77.16 | 76.85 | 76.85 | 76.85 | 1,369,625 | +0.12(+0.15%) |
Nov 24, 2015 | 76.23 | 77.12 | 75.97 | 76.73 | 2,226,470 | +0.14(+0.19%) |
Nov 23, 2015 | 75.69 | 76.71 | 75.59 | 76.59 | 1,180,784 | +0.91(+1.20%) |
Nov 20, 2015 | 76.06 | 76.55 | 75.56 | 75.68 | 1,992,139 | -0.15(-0.20%) |
Nov 19, 2015 | 75.45 | 76.10 | 75.28 | 75.84 | 2,016,513 | +0.74(+0.98%) |
Nov 18, 2015 | 73.95 | 75.15 | 73.58 | 75.10 | 1,711,637 | +1.52(+2.06%) |
Nov 17, 2015 | 74.65 | 74.76 | 73.42 | 73.59 | 1,764,989 | -0.89(-1.19%) |
Nov 16, 2015 | 74.12 | 74.64 | 73.80 | 74.47 | 1,562,917 | +0.35(+0.47%) |
Nov 13, 2015 | 75.38 | 75.38 | 73.81 | 74.12 | 2,241,429 | -1.52(-2.00%) |
Nov 12, 2015 | 76.61 | 77.02 | 75.60 | 75.64 | 1,603,963 | -1.33(-1.72%) |
Nov 11, 2015 | 77.18 | 77.74 | 76.66 | 76.97 | 1,490,395 | +0.39(+0.52%) |
Nov 10, 2015 | 75.59 | 76.79 | 75.58 | 76.57 | 1,172,678 | +0.66(+0.87%) |
Nov 09, 2015 | 76.49 | 76.87 | 75.29 | 75.91 | 2,409,508 | -0.91(-1.19%) |
Nov 06, 2015 | 77.57 | 77.85 | 75.81 | 76.82 | 1,860,877 | -0.95(-1.22%) |
Nov 05, 2015 | 77.13 | 77.94 | 76.72 | 77.77 | 1,962,062 | +0.74(+0.97%) |
Nov 04, 2015 | 77.27 | 77.58 | 76.37 | 77.03 | 2,449,551 | -0.83(-1.07%) |
Nov 03, 2015 | 77.96 | 78.05 | 76.80 | 77.86 | 4,824,079 | -0.13(-0.16%) |
Nov 02, 2015 | 75.96 | 79.00 | 75.90 | 77.99 | 9,537,189 | +5.84(+8.09%) |
Oct 30, 2015 | 73.98 | 74.11 | 71.90 | 72.15 | 7,745,545 | -1.60(-2.16%) |
Oct 29, 2015 | 74.20 | 74.82 | 73.43 | 73.75 | 5,565,259 | -0.91(-1.21%) |
Oct 28, 2015 | 75.18 | 75.64 | 74.63 | 74.65 | 2,342,992 | -0.38(-0.50%) |
Oct 27, 2015 | 74.97 | 75.16 | 74.54 | 75.03 | 1,314,823 | -0.20(-0.26%) |
Oct 26, 2015 | 75.51 | 75.81 | 74.89 | 75.23 | 1,469,024 | -0.29(-0.38%) |
Oct 23, 2015 | 76.29 | 76.43 | 75.03 | 75.51 | 2,141,358 | -0.34(-0.45%) |
Oct 22, 2015 | 75.34 | 76.02 | 75.28 | 75.85 | 2,926,544 | +1.12(+1.50%) |
Oct 21, 2015 | 75.32 | 75.58 | 74.63 | 74.73 | 1,542,355 | -0.36(-0.48%) |
Oct 20, 2015 | 75.28 | 75.67 | 75.00 | 75.09 | 1,888,099 | -0.05(-0.07%) |
Oct 19, 2015 | 76.04 | 76.21 | 74.95 | 75.15 | 2,164,294 | -0.87(-1.14%) |
Oct 16, 2015 | 75.98 | 76.33 | 75.53 | 76.02 | 1,151,371 | +0.38(+0.50%) |
Oct 15, 2015 | 75.14 | 76.19 | 75.14 | 75.64 | 2,048,360 | +1.09(+1.47%) |
Oct 14, 2015 | 74.57 | 74.91 | 74.22 | 74.54 | 1,094,700 | +0.07(+0.10%) |
Oct 13, 2015 | 75.38 | 75.50 | 74.38 | 74.47 | 1,517,417 | -1.33(-1.75%) |
Oct 12, 2015 | 75.74 | 75.93 | 75.20 | 75.80 | 1,049,172 | +0.07(+0.09%) |
Oct 09, 2015 | 75.29 | 75.93 | 75.21 | 75.73 | 1,672,540 | +0.48(+0.64%) |
Oct 08, 2015 | 74.20 | 75.30 | 73.81 | 75.24 | 1,403,962 | +0.83(+1.12%) |
Oct 07, 2015 | 74.54 | 75.15 | 74.31 | 74.41 | 2,183,157 | -0.09(-0.12%) |
Oct 06, 2015 | 74.49 | 74.78 | 74.03 | 74.50 | 2,333,445 | +0.00(+0.00%) |
Oct 05, 2015 | 73.44 | 74.61 | 73.02 | 74.50 | 1,731,651 | +1.66(+2.28%) |
Oct 02, 2015 | 71.91 | 72.88 | 71.28 | 72.84 | 2,675,825 | +0.25(+0.35%) |