Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.18 | 79.38 | 79.38 | 79.38 | 733,900 | +0.66(+0.84%) |
Dec 30, 2015 | 78.24 | 79.51 | 77.49 | 78.72 | 512,602 | -0.08(-0.10%) |
Dec 29, 2015 | 79.00 | 80.71 | 77.73 | 78.80 | 910,831 | -1.34(-1.67%) |
Dec 28, 2015 | 79.01 | 80.69 | 78.81 | 80.14 | 694,235 | +1.03(+1.30%) |
Dec 24, 2015 | 78.69 | 79.11 | 79.11 | 79.11 | 261,800 | +0.48(+0.61%) |
Dec 23, 2015 | 76.88 | 78.98 | 76.09 | 78.63 | 511,426 | +2.33(+3.05%) |
Dec 22, 2015 | 77.42 | 78.45 | 75.85 | 76.30 | 675,662 | -1.18(-1.52%) |
Dec 21, 2015 | 76.34 | 78.57 | 76.28 | 77.48 | 686,939 | +0.98(+1.28%) |
Dec 18, 2015 | 77.64 | 79.06 | 76.31 | 76.50 | 1,671,939 | -1.19(-1.53%) |
Dec 17, 2015 | 79.43 | 79.98 | 77.33 | 77.69 | 1,223,729 | -0.96(-1.22%) |
Dec 16, 2015 | 73.78 | 78.99 | 73.02 | 78.65 | 1,413,007 | +5.91(+8.12%) |
Dec 15, 2015 | 72.30 | 73.68 | 72.28 | 72.74 | 849,421 | +1.11(+1.55%) |
Dec 14, 2015 | 71.50 | 72.88 | 69.81 | 71.63 | 705,865 | +0.23(+0.32%) |
Dec 11, 2015 | 72.00 | 72.95 | 71.25 | 71.40 | 627,819 | -1.31(-1.80%) |
Dec 10, 2015 | 73.19 | 73.78 | 72.12 | 72.71 | 444,035 | -0.62(-0.85%) |
Dec 09, 2015 | 73.32 | 74.80 | 73.01 | 73.33 | 862,500 | -0.25(-0.34%) |
Dec 08, 2015 | 71.25 | 73.84 | 70.82 | 73.58 | 739,052 | +1.85(+2.58%) |
Dec 07, 2015 | 73.71 | 73.82 | 71.20 | 71.73 | 577,916 | -1.97(-2.67%) |
Dec 04, 2015 | 71.48 | 74.11 | 70.55 | 73.70 | 641,680 | +2.46(+3.45%) |
Dec 03, 2015 | 75.00 | 75.00 | 70.72 | 71.24 | 588,175 | -3.08(-4.14%) |
Dec 02, 2015 | 72.91 | 75.62 | 72.10 | 74.32 | 747,232 | +1.44(+1.98%) |
Dec 01, 2015 | 73.46 | 74.31 | 71.29 | 72.88 | 692,624 | -0.48(-0.65%) |
Nov 30, 2015 | 75.61 | 75.94 | 72.35 | 73.36 | 829,233 | -2.24(-2.96%) |
Nov 27, 2015 | 74.34 | 75.95 | 74.34 | 75.60 | 270,729 | +1.54(+2.08%) |
Nov 25, 2015 | 74.55 | 74.06 | 74.06 | 74.06 | 557,900 | -0.20(-0.27%) |
Nov 24, 2015 | 72.27 | 74.31 | 72.19 | 74.26 | 673,467 | +1.73(+2.39%) |
Nov 23, 2015 | 72.00 | 74.00 | 71.97 | 72.53 | 862,817 | +0.23(+0.32%) |
Nov 20, 2015 | 73.37 | 74.47 | 71.87 | 72.30 | 807,300 | -0.77(-1.05%) |
Nov 19, 2015 | 74.52 | 74.99 | 72.53 | 73.07 | 816,575 | -1.22(-1.64%) |
Nov 18, 2015 | 74.50 | 74.96 | 73.12 | 74.29 | 1,334,541 | +0.01(+0.01%) |
Nov 17, 2015 | 73.91 | 75.66 | 73.56 | 74.28 | 710,184 | +1.08(+1.48%) |
Nov 16, 2015 | 72.05 | 73.24 | 70.40 | 73.20 | 596,340 | +1.13(+1.57%) |
Nov 13, 2015 | 71.42 | 73.20 | 70.29 | 72.07 | 640,418 | +0.65(+0.91%) |
Nov 12, 2015 | 73.40 | 74.18 | 71.24 | 71.42 | 634,875 | -2.32(-3.15%) |
Nov 11, 2015 | 74.01 | 74.33 | 73.01 | 73.74 | 672,329 | -0.13(-0.18%) |
Nov 10, 2015 | 72.00 | 74.11 | 71.61 | 73.87 | 699,416 | +1.75(+2.43%) |
Nov 09, 2015 | 71.11 | 72.50 | 70.50 | 72.12 | 704,295 | +0.13(+0.18%) |
Nov 06, 2015 | 70.86 | 72.19 | 69.75 | 71.99 | 591,362 | +0.77(+1.08%) |
Nov 05, 2015 | 71.62 | 72.13 | 70.02 | 71.22 | 685,761 | -0.79(-1.10%) |
Nov 04, 2015 | 72.07 | 72.58 | 70.69 | 72.01 | 956,070 | +0.24(+0.33%) |
Nov 03, 2015 | 73.00 | 73.30 | 71.04 | 71.77 | 1,212,389 | -2.19(-2.96%) |
Nov 02, 2015 | 71.80 | 74.00 | 71.36 | 73.96 | 1,282,439 | +2.04(+2.84%) |
Oct 30, 2015 | 70.49 | 72.48 | 70.02 | 71.92 | 1,171,837 | +0.93(+1.31%) |
Oct 29, 2015 | 66.89 | 73.31 | 64.85 | 70.99 | 1,832,203 | +4.18(+6.26%) |
Oct 28, 2015 | 64.45 | 67.04 | 62.52 | 66.81 | 1,158,467 | +2.77(+4.33%) |
Oct 27, 2015 | 62.42 | 64.05 | 61.84 | 64.04 | 612,883 | +1.57(+2.51%) |
Oct 26, 2015 | 61.20 | 62.97 | 60.44 | 62.47 | 802,108 | +1.01(+1.64%) |
Oct 23, 2015 | 61.69 | 62.98 | 60.79 | 61.46 | 1,151,022 | +0.77(+1.27%) |
Oct 22, 2015 | 60.15 | 60.82 | 58.56 | 60.69 | 827,086 | +0.59(+0.98%) |
Oct 21, 2015 | 61.20 | 61.88 | 56.33 | 60.10 | 1,174,218 | -0.51(-0.84%) |
Oct 20, 2015 | 62.23 | 63.62 | 60.09 | 60.61 | 655,536 | -1.77(-2.84%) |
Oct 19, 2015 | 61.24 | 63.54 | 60.55 | 62.38 | 766,289 | +1.05(+1.71%) |
Oct 16, 2015 | 62.14 | 62.99 | 60.20 | 61.33 | 1,098,982 | -0.44(-0.71%) |
Oct 15, 2015 | 58.80 | 62.12 | 58.60 | 61.77 | 1,079,570 | +2.49(+4.20%) |
Oct 14, 2015 | 58.38 | 60.26 | 57.80 | 59.28 | 1,001,260 | +1.39(+2.40%) |
Oct 13, 2015 | 59.00 | 60.97 | 57.79 | 57.89 | 885,099 | -1.18(-2.00%) |
Oct 12, 2015 | 61.23 | 61.33 | 58.68 | 59.07 | 793,906 | -1.75(-2.88%) |
Oct 09, 2015 | 59.62 | 61.11 | 58.20 | 60.82 | 1,250,905 | +0.92(+1.54%) |
Oct 08, 2015 | 59.98 | 60.71 | 57.63 | 59.90 | 1,128,244 | -0.08(-0.13%) |
Oct 07, 2015 | 59.17 | 60.87 | 56.53 | 59.98 | 1,274,973 | +1.48(+2.53%) |
Oct 06, 2015 | 60.84 | 61.59 | 54.36 | 58.50 | 1,914,299 | -1.27(-2.12%) |
Oct 05, 2015 | 61.17 | 62.50 | 59.41 | 59.77 | 993,827 | -0.71(-1.17%) |
Oct 02, 2015 | 58.12 | 60.50 | 57.02 | 60.48 | 1,306,043 | +0.97(+1.63%) |