Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.60 | 72.95 | 72.95 | 72.95 | 6,950,168 | -0.75(-1.02%) |
Dec 30, 2015 | 74.38 | 74.50 | 73.62 | 73.71 | 4,496,934 | -0.81(-1.09%) |
Dec 29, 2015 | 74.32 | 74.69 | 74.22 | 74.52 | 4,918,514 | +0.64(+0.87%) |
Dec 28, 2015 | 73.42 | 73.99 | 73.21 | 73.88 | 3,912,119 | +0.25(+0.35%) |
Dec 24, 2015 | 73.71 | 73.62 | 73.62 | 73.62 | 2,326,679 | -0.28(-0.38%) |
Dec 23, 2015 | 73.45 | 74.00 | 72.96 | 73.90 | 6,734,919 | +1.11(+1.52%) |
Dec 22, 2015 | 72.84 | 72.90 | 72.12 | 72.79 | 6,057,614 | +0.20(+0.27%) |
Dec 21, 2015 | 72.34 | 72.78 | 71.87 | 72.60 | 8,973,915 | +0.80(+1.11%) |
Dec 18, 2015 | 73.42 | 73.56 | 71.76 | 71.80 | 17,296,142 | -2.23(-3.01%) |
Dec 17, 2015 | 75.24 | 75.52 | 73.97 | 74.03 | 8,028,961 | -1.10(-1.47%) |
Dec 16, 2015 | 74.74 | 75.24 | 73.52 | 75.13 | 11,155,313 | +1.17(+1.58%) |
Dec 15, 2015 | 73.73 | 74.74 | 73.58 | 73.96 | 12,068,693 | +1.65(+2.28%) |
Dec 14, 2015 | 71.68 | 72.61 | 71.10 | 72.31 | 11,012,054 | +0.72(+1.00%) |
Dec 11, 2015 | 72.57 | 72.57 | 71.04 | 71.60 | 16,610,119 | -1.89(-2.57%) |
Dec 10, 2015 | 73.29 | 74.42 | 73.02 | 73.49 | 9,266,113 | +0.23(+0.31%) |
Dec 09, 2015 | 74.16 | 75.02 | 72.81 | 73.26 | 16,323,023 | -1.12(-1.51%) |
Dec 08, 2015 | 74.30 | 74.95 | 73.74 | 74.38 | 12,058,565 | -0.45(-0.60%) |
Dec 07, 2015 | 75.38 | 75.72 | 74.38 | 74.84 | 16,223,776 | -0.80(-1.06%) |
Dec 04, 2015 | 73.92 | 75.64 | 73.80 | 75.64 | 10,571,010 | +1.98(+2.70%) |
Dec 03, 2015 | 74.66 | 75.04 | 73.45 | 73.65 | 9,236,453 | -0.71(-0.95%) |
Dec 02, 2015 | 75.10 | 75.40 | 74.29 | 74.36 | 7,733,984 | -0.82(-1.09%) |
Dec 01, 2015 | 74.82 | 75.19 | 74.10 | 75.17 | 7,124,041 | +0.85(+1.14%) |
Nov 30, 2015 | 75.32 | 75.38 | 74.28 | 74.33 | 9,425,552 | -0.78(-1.04%) |
Nov 27, 2015 | 74.92 | 75.40 | 74.89 | 75.11 | 3,337,375 | +0.26(+0.35%) |
Nov 25, 2015 | 75.05 | 74.85 | 74.85 | 74.85 | 4,537,598 | -0.22(-0.29%) |
Nov 24, 2015 | 74.53 | 75.45 | 74.52 | 75.06 | 6,419,417 | -0.30(-0.40%) |
Nov 23, 2015 | 75.81 | 75.99 | 74.85 | 75.36 | 6,282,830 | -0.08(-0.10%) |
Nov 20, 2015 | 75.81 | 76.20 | 75.24 | 75.44 | 7,190,418 | +0.04(+0.05%) |
Nov 19, 2015 | 75.82 | 76.21 | 75.12 | 75.40 | 6,465,300 | -0.29(-0.39%) |
Nov 18, 2015 | 74.28 | 75.73 | 74.07 | 75.69 | 7,653,388 | +1.53(+2.07%) |
Nov 17, 2015 | 74.26 | 74.58 | 73.82 | 74.16 | 7,379,189 | -0.07(-0.09%) |
Nov 16, 2015 | 73.18 | 74.23 | 72.98 | 74.22 | 8,252,200 | +0.74(+1.01%) |
Nov 13, 2015 | 73.40 | 74.29 | 73.16 | 73.48 | 10,537,705 | -0.19(-0.26%) |
Nov 12, 2015 | 74.19 | 74.46 | 73.51 | 73.67 | 9,498,629 | -0.82(-1.10%) |
Nov 11, 2015 | 75.12 | 75.49 | 74.48 | 74.49 | 8,529,432 | -0.28(-0.38%) |
Nov 10, 2015 | 73.05 | 74.82 | 73.01 | 74.77 | 8,970,039 | +1.49(+2.03%) |
Nov 09, 2015 | 73.62 | 73.62 | 72.58 | 73.28 | 10,815,522 | -0.67(-0.90%) |
Nov 06, 2015 | 74.72 | 74.72 | 73.55 | 73.95 | 8,755,206 | -0.48(-0.64%) |
Nov 05, 2015 | 73.64 | 74.85 | 73.64 | 74.43 | 10,001,930 | +0.85(+1.16%) |
Nov 04, 2015 | 73.59 | 74.03 | 73.15 | 73.57 | 9,200,901 | +0.42(+0.58%) |
Nov 03, 2015 | 70.55 | 73.79 | 70.25 | 73.15 | 20,119,980 | +2.52(+3.56%) |
Nov 02, 2015 | 70.61 | 71.57 | 69.99 | 70.64 | 31,907,440 | -2.22(-3.04%) |
Oct 30, 2015 | 73.92 | 74.01 | 72.84 | 72.85 | 11,912,522 | -0.87(-1.18%) |
Oct 29, 2015 | 73.80 | 73.91 | 73.18 | 73.72 | 8,144,143 | -0.34(-0.46%) |
Oct 28, 2015 | 73.08 | 74.08 | 72.72 | 74.06 | 11,554,334 | +1.27(+1.74%) |
Oct 27, 2015 | 73.27 | 73.42 | 72.36 | 72.80 | 10,145,784 | -0.62(-0.84%) |
Oct 26, 2015 | 73.32 | 73.54 | 72.39 | 73.42 | 8,539,740 | +1.04(+1.44%) |
Oct 23, 2015 | 72.74 | 72.90 | 70.38 | 72.37 | 12,748,285 | +0.61(+0.85%) |
Oct 22, 2015 | 71.26 | 72.17 | 71.03 | 71.76 | 9,683,397 | +0.90(+1.27%) |
Oct 21, 2015 | 72.25 | 72.25 | 70.72 | 70.86 | 7,799,069 | -0.77(-1.07%) |
Oct 20, 2015 | 71.97 | 72.20 | 71.30 | 71.63 | 8,677,710 | -0.67(-0.92%) |
Oct 19, 2015 | 71.30 | 72.61 | 71.30 | 72.30 | 10,598,214 | +0.93(+1.30%) |
Oct 16, 2015 | 70.74 | 71.88 | 70.23 | 71.37 | 9,709,137 | +0.62(+0.88%) |
Oct 15, 2015 | 70.39 | 70.81 | 70.03 | 70.75 | 7,300,996 | +1.07(+1.54%) |
Oct 14, 2015 | 70.28 | 70.67 | 69.23 | 69.68 | 8,059,390 | -0.75(-1.07%) |
Oct 13, 2015 | 69.92 | 70.66 | 69.63 | 70.43 | 7,922,203 | +0.01(+0.01%) |
Oct 12, 2015 | 69.25 | 70.83 | 69.18 | 70.42 | 5,948,820 | +0.95(+1.37%) |
Oct 09, 2015 | 69.53 | 69.57 | 68.93 | 69.47 | 6,333,797 | +0.08(+0.11%) |
Oct 08, 2015 | 68.55 | 69.42 | 68.39 | 69.40 | 6,083,619 | +0.64(+0.93%) |
Oct 07, 2015 | 68.25 | 68.77 | 68.03 | 68.76 | 6,680,693 | +1.07(+1.58%) |
Oct 06, 2015 | 67.82 | 68.12 | 67.45 | 67.69 | 6,157,772 | -0.14(-0.21%) |
Oct 05, 2015 | 66.73 | 67.93 | 66.60 | 67.83 | 7,759,690 | +1.47(+2.21%) |
Oct 02, 2015 | 64.61 | 66.42 | 64.19 | 66.36 | 7,944,643 | +0.64(+0.97%) |