Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.43 | 77.22 | 77.22 | 77.22 | 1,163,300 | -0.40(-0.52%) |
Dec 30, 2015 | 78.16 | 78.36 | 77.44 | 77.62 | 933,173 | -0.40(-0.51%) |
Dec 29, 2015 | 77.53 | 78.60 | 77.48 | 78.02 | 1,323,607 | +0.78(+1.01%) |
Dec 28, 2015 | 76.58 | 77.44 | 76.16 | 77.24 | 1,467,882 | +0.56(+0.73%) |
Dec 24, 2015 | 77.08 | 76.68 | 76.68 | 76.68 | 809,000 | -0.36(-0.47%) |
Dec 23, 2015 | 78.46 | 78.63 | 76.94 | 77.04 | 2,039,781 | -0.82(-1.05%) |
Dec 22, 2015 | 77.33 | 78.17 | 76.41 | 77.86 | 2,248,123 | +0.96(+1.25%) |
Dec 21, 2015 | 76.10 | 77.14 | 75.10 | 76.90 | 2,376,492 | +0.81(+1.06%) |
Dec 18, 2015 | 75.92 | 76.42 | 74.66 | 76.09 | 3,915,603 | -0.49(-0.64%) |
Dec 17, 2015 | 78.98 | 79.17 | 76.51 | 76.58 | 2,592,900 | -2.28(-2.90%) |
Dec 16, 2015 | 77.82 | 79.17 | 76.92 | 78.86 | 2,086,454 | +1.52(+1.97%) |
Dec 15, 2015 | 78.35 | 78.35 | 76.78 | 77.34 | 2,859,872 | -0.37(-0.48%) |
Dec 14, 2015 | 76.67 | 78.09 | 76.29 | 77.71 | 2,798,505 | +1.26(+1.65%) |
Dec 11, 2015 | 76.64 | 77.46 | 75.91 | 76.45 | 3,702,212 | -1.36(-1.75%) |
Dec 10, 2015 | 77.96 | 78.88 | 77.32 | 77.81 | 2,992,809 | -0.64(-0.82%) |
Dec 09, 2015 | 79.05 | 79.98 | 78.20 | 78.45 | 2,442,043 | -1.03(-1.30%) |
Dec 08, 2015 | 77.96 | 80.04 | 77.73 | 79.48 | 3,583,777 | +1.03(+1.31%) |
Dec 07, 2015 | 77.34 | 78.59 | 75.83 | 78.45 | 3,982,130 | +1.21(+1.57%) |
Dec 04, 2015 | 75.35 | 77.90 | 74.37 | 77.24 | 4,479,004 | +3.15(+4.25%) |
Dec 03, 2015 | 76.24 | 76.95 | 73.71 | 74.09 | 4,583,961 | -1.95(-2.56%) |
Dec 02, 2015 | 76.32 | 76.58 | 75.82 | 76.04 | 1,909,004 | +0.07(+0.09%) |
Dec 01, 2015 | 76.04 | 76.94 | 75.43 | 75.97 | 2,767,323 | +0.51(+0.68%) |
Nov 30, 2015 | 75.20 | 75.72 | 73.86 | 75.46 | 4,622,976 | +0.38(+0.51%) |
Nov 27, 2015 | 75.10 | 75.20 | 74.29 | 75.08 | 1,466,088 | +0.15(+0.20%) |
Nov 25, 2015 | 74.50 | 74.93 | 74.93 | 74.93 | 3,657,400 | +0.77(+1.04%) |
Nov 24, 2015 | 68.89 | 75.19 | 68.51 | 74.16 | 9,935,275 | +4.61(+6.63%) |
Nov 23, 2015 | 68.92 | 69.82 | 68.11 | 69.55 | 6,279,228 | +1.13(+1.65%) |
Nov 20, 2015 | 67.59 | 69.22 | 67.36 | 68.42 | 3,313,725 | +1.26(+1.88%) |
Nov 19, 2015 | 66.91 | 67.60 | 66.56 | 67.16 | 2,811,109 | +0.53(+0.80%) |
Nov 18, 2015 | 64.25 | 66.80 | 63.91 | 66.63 | 2,915,761 | +2.40(+3.74%) |
Nov 17, 2015 | 63.76 | 65.50 | 63.10 | 64.23 | 3,758,076 | +1.44(+2.29%) |
Nov 16, 2015 | 62.53 | 62.90 | 61.33 | 62.79 | 2,830,950 | +0.58(+0.93%) |
Nov 13, 2015 | 66.04 | 66.38 | 61.97 | 62.21 | 6,259,242 | -4.36(-6.55%) |
Nov 12, 2015 | 66.30 | 67.07 | 65.97 | 66.57 | 3,050,157 | +0.07(+0.11%) |
Nov 11, 2015 | 68.09 | 68.29 | 65.73 | 66.50 | 3,364,979 | -1.35(-1.99%) |
Nov 10, 2015 | 67.82 | 68.14 | 67.19 | 67.85 | 3,000,088 | +0.24(+0.35%) |
Nov 09, 2015 | 67.71 | 67.73 | 66.33 | 67.61 | 1,774,453 | -0.36(-0.53%) |
Nov 06, 2015 | 68.04 | 69.23 | 67.65 | 67.97 | 2,774,296 | +0.26(+0.38%) |
Nov 05, 2015 | 67.39 | 67.80 | 66.68 | 67.71 | 1,168,306 | +0.55(+0.82%) |
Nov 04, 2015 | 67.55 | 67.81 | 66.95 | 67.16 | 2,032,035 | -0.39(-0.58%) |
Nov 03, 2015 | 66.59 | 69.05 | 66.50 | 67.55 | 3,736,765 | +1.33(+2.01%) |
Nov 02, 2015 | 65.65 | 66.35 | 64.45 | 66.22 | 2,539,927 | +0.73(+1.11%) |
Oct 30, 2015 | 65.00 | 65.77 | 64.61 | 65.49 | 2,205,676 | +0.63(+0.97%) |
Oct 29, 2015 | 63.72 | 64.92 | 63.50 | 64.86 | 2,022,176 | +0.90(+1.41%) |
Oct 28, 2015 | 63.41 | 64.11 | 62.64 | 63.96 | 1,829,250 | +0.94(+1.49%) |
Oct 27, 2015 | 63.12 | 63.51 | 62.59 | 63.02 | 2,718,090 | -0.66(-1.04%) |
Oct 26, 2015 | 62.58 | 63.84 | 62.58 | 63.68 | 2,575,731 | +1.15(+1.84%) |
Oct 23, 2015 | 65.44 | 65.50 | 61.75 | 62.53 | 3,769,011 | -2.27(-3.50%) |
Oct 22, 2015 | 64.43 | 65.07 | 64.12 | 64.80 | 2,983,271 | +0.52(+0.81%) |
Oct 21, 2015 | 64.31 | 64.95 | 64.10 | 64.28 | 1,864,984 | +0.16(+0.25%) |
Oct 20, 2015 | 63.83 | 64.28 | 63.40 | 64.12 | 2,017,877 | +0.29(+0.45%) |
Oct 19, 2015 | 62.70 | 64.68 | 62.55 | 63.83 | 3,106,675 | +0.37(+0.58%) |
Oct 16, 2015 | 62.91 | 63.78 | 62.71 | 63.46 | 2,319,369 | +0.66(+1.05%) |
Oct 15, 2015 | 61.79 | 62.90 | 61.03 | 62.80 | 3,383,124 | +1.42(+2.31%) |
Oct 14, 2015 | 63.76 | 64.19 | 60.31 | 61.38 | 6,537,897 | -2.08(-3.28%) |
Oct 13, 2015 | 63.01 | 64.07 | 62.79 | 63.46 | 2,971,874 | +0.41(+0.65%) |
Oct 12, 2015 | 63.28 | 63.28 | 62.48 | 63.05 | 1,993,066 | -0.31(-0.49%) |
Oct 09, 2015 | 61.99 | 63.43 | 61.91 | 63.36 | 3,810,147 | +1.28(+2.06%) |
Oct 08, 2015 | 62.62 | 62.84 | 61.23 | 62.08 | 6,900,633 | -0.82(-1.30%) |
Oct 07, 2015 | 65.31 | 65.54 | 61.82 | 62.90 | 9,087,103 | -2.29(-3.51%) |
Oct 06, 2015 | 67.69 | 68.04 | 64.53 | 65.19 | 5,092,163 | -2.93(-4.30%) |
Oct 05, 2015 | 67.40 | 68.31 | 67.30 | 68.12 | 2,667,551 | +1.17(+1.75%) |
Oct 02, 2015 | 66.60 | 66.97 | 64.73 | 66.95 | 4,716,384 | -0.49(-0.73%) |