Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.29 | 74.43 | 74.43 | 74.43 | 8,490,222 | -0.71(-0.95%) |
Dec 30, 2015 | 75.65 | 75.80 | 75.05 | 75.15 | 6,626,237 | -0.88(-1.16%) |
Dec 29, 2015 | 75.21 | 76.17 | 74.71 | 76.03 | 10,393,526 | +1.24(+1.65%) |
Dec 28, 2015 | 75.76 | 75.99 | 74.66 | 74.79 | 7,163,691 | -1.40(-1.83%) |
Dec 24, 2015 | 76.02 | 76.19 | 76.19 | 76.19 | 3,612,001 | +0.32(+0.43%) |
Dec 23, 2015 | 76.20 | 76.20 | 75.54 | 75.87 | 9,892,848 | +0.21(+0.27%) |
Dec 22, 2015 | 75.76 | 76.16 | 75.39 | 75.66 | 9,721,495 | +0.17(+0.22%) |
Dec 21, 2015 | 75.18 | 75.96 | 74.76 | 75.49 | 11,291,871 | +0.76(+1.01%) |
Dec 18, 2015 | 74.79 | 75.02 | 74.23 | 74.73 | 21,436,978 | -0.56(-0.74%) |
Dec 17, 2015 | 76.68 | 77.08 | 75.27 | 75.29 | 10,347,693 | -0.72(-0.95%) |
Dec 16, 2015 | 75.90 | 76.12 | 74.76 | 76.01 | 14,879,261 | +1.01(+1.34%) |
Dec 15, 2015 | 74.84 | 75.76 | 74.62 | 75.01 | 15,960,604 | +1.09(+1.47%) |
Dec 14, 2015 | 73.54 | 74.24 | 72.57 | 73.92 | 14,012,426 | +0.65(+0.89%) |
Dec 11, 2015 | 74.23 | 75.05 | 73.00 | 73.26 | 12,996,623 | -1.90(-2.52%) |
Dec 10, 2015 | 75.04 | 75.48 | 74.38 | 75.16 | 10,449,331 | +0.49(+0.66%) |
Dec 09, 2015 | 75.62 | 76.41 | 74.34 | 74.67 | 10,285,434 | -1.16(-1.53%) |
Dec 08, 2015 | 74.76 | 76.22 | 74.51 | 75.83 | 9,113,106 | +0.45(+0.60%) |
Dec 07, 2015 | 76.25 | 76.22 | 74.89 | 75.37 | 8,130,740 | -0.85(-1.11%) |
Dec 04, 2015 | 74.30 | 76.28 | 74.16 | 76.22 | 11,930,814 | +1.97(+2.65%) |
Dec 03, 2015 | 76.41 | 76.60 | 73.61 | 74.25 | 18,801,154 | -2.24(-2.93%) |
Dec 02, 2015 | 76.90 | 77.32 | 76.39 | 76.49 | 12,067,693 | -1.03(-1.33%) |
Dec 01, 2015 | 77.89 | 78.65 | 76.65 | 77.53 | 14,548,899 | -0.08(-0.10%) |
Nov 30, 2015 | 79.25 | 79.33 | 77.41 | 77.61 | 13,428,414 | -1.49(-1.89%) |
Nov 27, 2015 | 79.20 | 79.56 | 78.82 | 79.10 | 3,753,596 | +0.16(+0.20%) |
Nov 25, 2015 | 78.05 | 78.94 | 78.94 | 78.94 | 7,810,477 | +0.89(+1.14%) |
Nov 24, 2015 | 77.45 | 78.22 | 77.27 | 78.05 | 8,938,903 | +0.15(+0.20%) |
Nov 23, 2015 | 78.15 | 78.84 | 77.58 | 77.90 | 7,484,091 | -0.13(-0.17%) |
Nov 20, 2015 | 78.62 | 79.08 | 77.94 | 78.03 | 9,712,037 | +0.02(+0.03%) |
Nov 19, 2015 | 79.10 | 79.10 | 77.79 | 78.01 | 9,581,982 | -1.19(-1.50%) |
Nov 18, 2015 | 76.53 | 79.26 | 76.50 | 79.20 | 11,257,511 | +2.64(+3.44%) |
Nov 17, 2015 | 76.50 | 76.82 | 75.80 | 76.56 | 9,448,581 | +0.53(+0.69%) |
Nov 16, 2015 | 75.37 | 76.17 | 74.44 | 76.03 | 9,994,368 | +0.91(+1.21%) |
Nov 13, 2015 | 76.24 | 76.30 | 74.79 | 75.12 | 14,811,816 | -1.22(-1.59%) |
Nov 12, 2015 | 78.32 | 78.44 | 76.29 | 76.34 | 10,930,574 | -2.17(-2.76%) |
Nov 11, 2015 | 79.77 | 80.00 | 78.40 | 78.51 | 8,264,949 | -1.22(-1.53%) |
Nov 10, 2015 | 79.17 | 80.10 | 79.10 | 79.72 | 11,701,480 | +0.54(+0.68%) |
Nov 09, 2015 | 79.10 | 79.49 | 78.43 | 79.18 | 11,113,488 | -0.17(-0.21%) |
Nov 06, 2015 | 78.37 | 79.35 | 77.90 | 79.35 | 11,695,397 | +0.37(+0.47%) |
Nov 05, 2015 | 79.34 | 79.39 | 77.67 | 78.98 | 13,900,072 | -0.84(-1.06%) |
Nov 04, 2015 | 80.27 | 80.37 | 78.59 | 79.82 | 11,025,907 | -0.09(-0.11%) |
Nov 03, 2015 | 80.13 | 80.23 | 79.33 | 79.91 | 10,178,439 | -0.37(-0.46%) |
Nov 02, 2015 | 79.66 | 80.53 | 79.33 | 80.27 | 11,411,094 | +1.08(+1.36%) |
Oct 30, 2015 | 80.21 | 80.46 | 79.16 | 79.20 | 11,666,950 | -0.79(-0.99%) |
Oct 29, 2015 | 79.23 | 81.13 | 78.87 | 79.99 | 14,719,715 | +0.79(+1.00%) |
Oct 28, 2015 | 79.83 | 79.99 | 77.59 | 79.20 | 24,294,536 | -2.07(-2.55%) |
Oct 27, 2015 | 80.12 | 81.38 | 79.61 | 81.27 | 21,524,554 | +1.71(+2.14%) |
Oct 26, 2015 | 79.58 | 80.83 | 78.69 | 79.56 | 14,886,967 | +0.47(+0.59%) |
Oct 23, 2015 | 79.44 | 80.31 | 77.27 | 79.09 | 20,481,952 | +0.29(+0.36%) |
Oct 22, 2015 | 74.71 | 80.14 | 73.53 | 78.81 | 33,779,072 | +4.30(+5.77%) |
Oct 21, 2015 | 75.28 | 75.38 | 72.78 | 74.51 | 13,453,306 | +0.05(+0.07%) |
Oct 20, 2015 | 75.75 | 76.13 | 74.08 | 74.46 | 13,877,726 | -1.43(-1.88%) |
Oct 19, 2015 | 75.17 | 76.05 | 74.59 | 75.89 | 10,423,967 | +0.57(+0.76%) |
Oct 16, 2015 | 74.67 | 75.71 | 74.35 | 75.31 | 13,620,381 | +0.87(+1.17%) |
Oct 15, 2015 | 71.84 | 74.48 | 71.48 | 74.44 | 12,916,743 | +2.38(+3.30%) |
Oct 14, 2015 | 72.05 | 73.20 | 71.86 | 72.06 | 13,071,034 | +0.15(+0.20%) |
Oct 13, 2015 | 72.44 | 73.11 | 71.78 | 71.92 | 12,848,066 | -0.97(-1.33%) |
Oct 12, 2015 | 74.03 | 74.13 | 72.79 | 72.88 | 12,095,984 | -0.83(-1.13%) |
Oct 09, 2015 | 74.17 | 74.56 | 72.84 | 73.72 | 11,772,260 | -0.12(-0.16%) |
Oct 08, 2015 | 73.26 | 74.09 | 71.83 | 73.83 | 16,154,736 | +0.40(+0.54%) |
Oct 07, 2015 | 71.77 | 73.82 | 71.41 | 73.44 | 17,007,766 | +2.00(+2.80%) |
Oct 06, 2015 | 72.38 | 72.44 | 69.62 | 71.44 | 20,427,210 | -1.26(-1.73%) |
Oct 05, 2015 | 73.23 | 74.19 | 71.53 | 72.70 | 19,843,360 | +0.72(+1.00%) |
Oct 02, 2015 | 69.97 | 72.00 | 69.12 | 71.98 | 26,137,552 | +0.01(+0.01%) |