Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.42 | 80.91 | 80.91 | 80.91 | 5,830,415 | -0.84(-1.02%) |
Dec 30, 2015 | 82.01 | 82.19 | 81.55 | 81.75 | 4,884,644 | -0.20(-0.24%) |
Dec 29, 2015 | 81.40 | 82.07 | 81.40 | 81.94 | 5,370,051 | +0.64(+0.78%) |
Dec 28, 2015 | 81.27 | 81.50 | 81.07 | 81.31 | 5,158,019 | -0.39(-0.48%) |
Dec 24, 2015 | 81.23 | 81.70 | 81.70 | 81.70 | 3,232,588 | +0.18(+0.22%) |
Dec 23, 2015 | 81.22 | 81.66 | 80.93 | 81.52 | 7,022,461 | +0.61(+0.76%) |
Dec 22, 2015 | 80.27 | 81.04 | 79.68 | 80.90 | 7,085,697 | +0.89(+1.11%) |
Dec 21, 2015 | 80.61 | 81.07 | 79.44 | 80.01 | 10,564,898 | -0.29(-0.36%) |
Dec 18, 2015 | 81.20 | 81.20 | 80.31 | 80.31 | 18,999,726 | -1.33(-1.63%) |
Dec 17, 2015 | 82.83 | 82.91 | 81.63 | 81.64 | 11,096,441 | -1.27(-1.53%) |
Dec 16, 2015 | 82.42 | 83.09 | 81.54 | 82.91 | 10,381,666 | +0.88(+1.08%) |
Dec 15, 2015 | 80.86 | 82.46 | 80.86 | 82.02 | 11,785,122 | +1.56(+1.94%) |
Dec 14, 2015 | 80.07 | 80.52 | 79.38 | 80.46 | 13,508,474 | +0.37(+0.46%) |
Dec 11, 2015 | 80.64 | 80.64 | 79.90 | 80.09 | 9,897,902 | -0.76(-0.94%) |
Dec 10, 2015 | 80.58 | 81.40 | 80.19 | 80.85 | 8,222,371 | +0.39(+0.48%) |
Dec 09, 2015 | 80.46 | 81.40 | 80.09 | 80.46 | 10,088,915 | -0.21(-0.26%) |
Dec 08, 2015 | 81.12 | 81.32 | 80.27 | 80.68 | 10,162,846 | -0.71(-0.87%) |
Dec 07, 2015 | 80.83 | 81.52 | 80.82 | 81.38 | 9,220,439 | +0.29(+0.36%) |
Dec 04, 2015 | 79.87 | 81.13 | 79.78 | 81.09 | 9,959,906 | +1.70(+2.14%) |
Dec 03, 2015 | 80.56 | 80.64 | 79.01 | 79.39 | 15,245,372 | -0.99(-1.23%) |
Dec 02, 2015 | 80.74 | 81.08 | 80.34 | 80.38 | 8,408,691 | -0.24(-0.30%) |
Dec 01, 2015 | 80.13 | 80.73 | 79.65 | 80.63 | 9,579,809 | +0.88(+1.11%) |
Nov 30, 2015 | 80.72 | 80.72 | 79.75 | 79.75 | 11,393,155 | -0.89(-1.10%) |
Nov 27, 2015 | 80.57 | 80.83 | 80.18 | 80.64 | 2,988,178 | +0.32(+0.40%) |
Nov 25, 2015 | 80.48 | 80.31 | 80.31 | 80.31 | 6,856,444 | -0.06(-0.08%) |
Nov 24, 2015 | 80.20 | 80.97 | 80.20 | 80.38 | 9,511,756 | -0.58(-0.71%) |
Nov 23, 2015 | 80.65 | 81.13 | 80.49 | 80.95 | 8,544,346 | +0.23(+0.28%) |
Nov 20, 2015 | 80.73 | 80.98 | 80.50 | 80.72 | 9,739,174 | +0.58(+0.73%) |
Nov 19, 2015 | 80.27 | 80.29 | 79.80 | 80.14 | 6,601,037 | -0.14(-0.18%) |
Nov 18, 2015 | 79.39 | 80.38 | 79.22 | 80.28 | 9,124,441 | +0.91(+1.15%) |
Nov 17, 2015 | 79.24 | 79.53 | 78.88 | 79.37 | 6,552,897 | +0.22(+0.28%) |
Nov 16, 2015 | 78.49 | 79.20 | 78.22 | 79.15 | 7,359,078 | +1.05(+1.34%) |
Nov 13, 2015 | 78.22 | 78.92 | 77.99 | 78.10 | 10,892,928 | -0.30(-0.39%) |
Nov 12, 2015 | 79.08 | 79.45 | 78.37 | 78.40 | 8,848,103 | -1.24(-1.56%) |
Nov 11, 2015 | 79.59 | 80.03 | 79.37 | 79.65 | 8,037,455 | +0.32(+0.40%) |
Nov 10, 2015 | 78.98 | 79.57 | 78.72 | 79.33 | 6,539,954 | +0.48(+0.60%) |
Nov 09, 2015 | 79.28 | 79.44 | 78.62 | 78.85 | 8,469,533 | -0.84(-1.06%) |
Nov 06, 2015 | 79.42 | 79.69 | 78.87 | 79.69 | 7,956,068 | -0.32(-0.40%) |
Nov 05, 2015 | 79.95 | 80.14 | 79.30 | 80.02 | 8,371,001 | +0.30(+0.38%) |
Nov 04, 2015 | 79.68 | 80.06 | 79.51 | 79.71 | 7,151,867 | -0.02(-0.02%) |
Nov 03, 2015 | 79.63 | 79.98 | 79.06 | 79.73 | 7,966,161 | -0.16(-0.21%) |
Nov 02, 2015 | 79.12 | 80.02 | 78.85 | 79.89 | 8,054,310 | +0.89(+1.13%) |
Oct 30, 2015 | 79.39 | 79.85 | 78.98 | 79.00 | 13,454,277 | -0.27(-0.34%) |
Oct 29, 2015 | 78.56 | 79.39 | 78.29 | 79.26 | 8,109,012 | +0.70(+0.89%) |
Oct 28, 2015 | 78.55 | 78.57 | 77.80 | 78.57 | 9,279,848 | +0.23(+0.29%) |
Oct 27, 2015 | 78.13 | 78.90 | 77.96 | 78.34 | 11,360,522 | +0.20(+0.25%) |
Oct 26, 2015 | 78.23 | 78.41 | 77.79 | 78.15 | 9,670,333 | -0.29(-0.37%) |
Oct 23, 2015 | 78.10 | 78.88 | 77.83 | 78.44 | 11,738,699 | +0.61(+0.78%) |
Oct 22, 2015 | 76.51 | 78.04 | 75.95 | 77.83 | 12,645,396 | +1.49(+1.95%) |
Oct 21, 2015 | 76.35 | 76.80 | 75.90 | 76.34 | 9,071,490 | +0.03(+0.04%) |
Oct 20, 2015 | 76.59 | 76.82 | 76.09 | 76.31 | 7,726,737 | -0.27(-0.36%) |
Oct 19, 2015 | 76.67 | 76.79 | 76.09 | 76.58 | 11,158,799 | -0.23(-0.31%) |
Oct 16, 2015 | 76.53 | 76.87 | 76.16 | 76.82 | 12,143,316 | +0.85(+1.12%) |
Oct 15, 2015 | 74.28 | 76.12 | 74.17 | 75.96 | 12,228,279 | +2.05(+2.77%) |
Oct 14, 2015 | 74.45 | 75.03 | 73.60 | 73.92 | 11,358,842 | -0.72(-0.96%) |
Oct 13, 2015 | 74.12 | 75.25 | 73.74 | 74.64 | 16,320,952 | -0.42(-0.56%) |
Oct 12, 2015 | 74.34 | 75.43 | 74.27 | 75.06 | 11,454,284 | +0.48(+0.65%) |
Oct 09, 2015 | 74.39 | 75.03 | 74.11 | 74.57 | 10,563,126 | +0.23(+0.30%) |
Oct 08, 2015 | 74.06 | 74.44 | 73.35 | 74.35 | 9,068,120 | +0.08(+0.11%) |
Oct 07, 2015 | 73.70 | 74.61 | 73.06 | 74.27 | 12,106,335 | +1.22(+1.67%) |
Oct 06, 2015 | 73.91 | 74.02 | 72.40 | 73.05 | 10,698,135 | -1.05(-1.41%) |
Oct 05, 2015 | 73.65 | 74.14 | 73.56 | 74.10 | 12,046,013 | +0.65(+0.88%) |
Oct 02, 2015 | 72.05 | 73.48 | 71.81 | 73.45 | 10,701,760 | +0.59(+0.82%) |