Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 84.20 | 83.29 | 83.29 | 83.29 | 344,358 | -1.09(-1.29%) |
Dec 30, 2015 | 85.09 | 85.42 | 84.31 | 84.38 | 322,142 | -0.53(-0.62%) |
Dec 29, 2015 | 84.72 | 85.66 | 84.21 | 84.91 | 385,189 | +0.73(+0.87%) |
Dec 28, 2015 | 83.44 | 84.21 | 82.83 | 84.17 | 393,829 | +0.44(+0.52%) |
Dec 24, 2015 | 83.42 | 83.74 | 83.74 | 83.74 | 230,993 | +0.02(+0.02%) |
Dec 23, 2015 | 83.85 | 84.08 | 83.38 | 83.72 | 583,225 | +0.36(+0.43%) |
Dec 22, 2015 | 83.69 | 84.47 | 81.82 | 83.36 | 1,085,837 | +1.76(+2.15%) |
Dec 21, 2015 | 81.84 | 82.54 | 81.03 | 81.60 | 773,638 | +0.65(+0.80%) |
Dec 18, 2015 | 82.70 | 83.64 | 80.92 | 80.95 | 1,226,890 | -1.85(-2.23%) |
Dec 17, 2015 | 83.67 | 84.16 | 82.37 | 82.80 | 558,654 | -0.66(-0.79%) |
Dec 16, 2015 | 83.23 | 83.79 | 82.52 | 83.46 | 807,324 | +0.82(+1.00%) |
Dec 15, 2015 | 83.07 | 83.96 | 82.24 | 82.64 | 615,979 | +0.39(+0.48%) |
Dec 14, 2015 | 82.57 | 83.16 | 81.82 | 82.24 | 730,685 | +0.01(+0.01%) |
Dec 11, 2015 | 83.03 | 83.80 | 82.13 | 82.24 | 507,904 | -1.50(-1.79%) |
Dec 10, 2015 | 83.56 | 84.10 | 83.13 | 83.74 | 371,099 | +0.28(+0.34%) |
Dec 09, 2015 | 84.63 | 84.63 | 83.05 | 83.45 | 780,330 | -1.17(-1.38%) |
Dec 08, 2015 | 83.75 | 84.89 | 83.45 | 84.62 | 654,102 | +0.46(+0.54%) |
Dec 07, 2015 | 84.50 | 84.79 | 82.38 | 84.17 | 456,945 | -0.60(-0.71%) |
Dec 04, 2015 | 82.65 | 84.90 | 82.62 | 84.77 | 537,607 | +2.30(+2.78%) |
Dec 03, 2015 | 84.20 | 84.38 | 82.11 | 82.47 | 630,468 | -1.72(-2.04%) |
Dec 02, 2015 | 85.01 | 85.05 | 84.12 | 84.19 | 381,041 | -1.01(-1.18%) |
Dec 01, 2015 | 84.15 | 85.21 | 83.73 | 85.20 | 541,731 | +1.42(+1.69%) |
Nov 30, 2015 | 84.10 | 84.72 | 83.73 | 83.78 | 719,766 | -0.38(-0.46%) |
Nov 27, 2015 | 83.97 | 84.29 | 83.58 | 84.17 | 236,956 | +0.03(+0.03%) |
Nov 25, 2015 | 84.00 | 84.14 | 84.14 | 84.14 | 290,463 | +0.28(+0.34%) |
Nov 24, 2015 | 84.02 | 84.16 | 83.05 | 83.85 | 437,708 | -0.46(-0.54%) |
Nov 23, 2015 | 83.26 | 84.34 | 83.26 | 84.31 | 513,655 | +0.79(+0.94%) |
Nov 20, 2015 | 83.43 | 83.83 | 83.21 | 83.53 | 2,065,690 | +0.50(+0.61%) |
Nov 19, 2015 | 83.67 | 84.40 | 83.01 | 83.02 | 1,033,807 | -0.56(-0.67%) |
Nov 18, 2015 | 82.24 | 83.74 | 82.16 | 83.58 | 780,530 | +1.65(+2.01%) |
Nov 17, 2015 | 81.77 | 82.44 | 81.44 | 81.93 | 944,606 | +0.11(+0.13%) |
Nov 16, 2015 | 81.29 | 81.87 | 80.77 | 81.82 | 880,971 | -0.05(-0.07%) |
Nov 13, 2015 | 82.56 | 83.00 | 81.73 | 81.88 | 498,297 | -0.61(-0.74%) |
Nov 12, 2015 | 83.53 | 83.80 | 82.45 | 82.49 | 449,676 | -1.27(-1.52%) |
Nov 11, 2015 | 84.03 | 84.16 | 83.41 | 83.76 | 670,021 | +0.24(+0.28%) |
Nov 10, 2015 | 82.81 | 83.77 | 81.93 | 83.53 | 589,085 | +0.51(+0.62%) |
Nov 09, 2015 | 83.00 | 83.25 | 82.29 | 83.01 | 542,108 | -0.12(-0.14%) |
Nov 06, 2015 | 83.10 | 83.64 | 82.80 | 83.13 | 638,915 | +0.06(+0.08%) |
Nov 05, 2015 | 83.68 | 83.76 | 82.87 | 83.07 | 734,336 | -0.62(-0.74%) |
Nov 04, 2015 | 84.81 | 85.03 | 83.25 | 83.69 | 799,562 | +0.07(+0.08%) |
Nov 03, 2015 | 84.69 | 84.76 | 83.44 | 83.62 | 786,795 | -0.85(-1.00%) |
Nov 02, 2015 | 84.64 | 85.05 | 84.20 | 84.47 | 646,029 | +0.28(+0.33%) |
Oct 30, 2015 | 83.65 | 84.47 | 83.49 | 84.19 | 1,064,998 | +0.68(+0.81%) |
Oct 29, 2015 | 84.09 | 84.59 | 83.26 | 83.51 | 642,754 | -0.58(-0.69%) |
Oct 28, 2015 | 84.32 | 85.32 | 83.31 | 84.09 | 603,456 | +0.29(+0.35%) |
Oct 27, 2015 | 84.33 | 84.64 | 83.32 | 83.80 | 569,689 | -0.79(-0.93%) |
Oct 26, 2015 | 84.62 | 85.05 | 84.33 | 84.58 | 490,309 | +0.03(+0.03%) |
Oct 23, 2015 | 84.20 | 84.71 | 83.07 | 84.56 | 421,807 | +1.02(+1.22%) |
Oct 22, 2015 | 83.19 | 83.86 | 82.78 | 83.54 | 560,156 | +0.93(+1.13%) |
Oct 21, 2015 | 84.47 | 84.55 | 82.48 | 82.60 | 560,269 | -1.29(-1.54%) |
Oct 20, 2015 | 83.56 | 84.33 | 83.56 | 83.90 | 489,225 | +0.09(+0.11%) |
Oct 19, 2015 | 83.63 | 84.08 | 83.34 | 83.81 | 400,340 | +0.11(+0.13%) |
Oct 16, 2015 | 84.37 | 84.56 | 83.30 | 83.70 | 505,892 | -0.49(-0.58%) |
Oct 15, 2015 | 82.69 | 84.21 | 82.69 | 84.19 | 904,453 | +2.18(+2.66%) |
Oct 14, 2015 | 83.30 | 83.71 | 81.87 | 82.01 | 753,224 | -0.71(-0.85%) |
Oct 13, 2015 | 80.41 | 83.54 | 80.41 | 82.71 | 1,052,191 | +0.38(+0.46%) |
Oct 12, 2015 | 81.45 | 82.63 | 81.15 | 82.33 | 718,081 | +1.10(+1.36%) |
Oct 09, 2015 | 81.04 | 81.76 | 80.48 | 81.23 | 620,407 | +0.50(+0.62%) |
Oct 08, 2015 | 79.00 | 80.92 | 78.37 | 80.73 | 865,689 | +1.75(+2.21%) |
Oct 07, 2015 | 78.13 | 79.10 | 77.74 | 78.99 | 691,390 | +1.45(+1.87%) |
Oct 06, 2015 | 78.85 | 79.58 | 77.29 | 77.54 | 883,157 | -1.68(-2.12%) |
Oct 05, 2015 | 78.92 | 79.71 | 78.39 | 79.22 | 766,029 | +1.17(+1.49%) |
Oct 02, 2015 | 76.20 | 78.12 | 75.50 | 78.06 | 1,202,343 | +0.74(+0.96%) |