Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.00 | 72.49 | 72.49 | 72.49 | 2,891,995 | -0.65(-0.89%) |
Dec 30, 2015 | 73.45 | 73.61 | 73.09 | 73.14 | 2,292,978 | -0.47(-0.64%) |
Dec 29, 2015 | 73.31 | 73.72 | 73.19 | 73.61 | 2,241,404 | +0.54(+0.74%) |
Dec 28, 2015 | 73.19 | 73.27 | 72.54 | 73.07 | 3,019,437 | -0.26(-0.35%) |
Dec 24, 2015 | 73.06 | 73.33 | 73.33 | 73.33 | 1,987,998 | +0.08(+0.10%) |
Dec 23, 2015 | 73.43 | 73.59 | 72.98 | 73.25 | 6,387,915 | -0.57(-0.78%) |
Dec 22, 2015 | 73.49 | 74.05 | 72.78 | 73.83 | 3,263,703 | +0.84(+1.15%) |
Dec 21, 2015 | 74.21 | 74.43 | 72.57 | 72.99 | 4,395,247 | -0.84(-1.13%) |
Dec 18, 2015 | 74.52 | 74.64 | 73.00 | 73.83 | 9,363,156 | -1.51(-2.00%) |
Dec 17, 2015 | 77.14 | 77.19 | 75.32 | 75.33 | 6,360,542 | -0.38(-0.51%) |
Dec 16, 2015 | 75.02 | 75.98 | 74.71 | 75.72 | 4,615,044 | +1.21(+1.63%) |
Dec 15, 2015 | 74.23 | 75.01 | 73.92 | 74.50 | 4,558,722 | +0.78(+1.05%) |
Dec 14, 2015 | 73.42 | 73.76 | 72.18 | 73.73 | 5,484,385 | +0.31(+0.42%) |
Dec 11, 2015 | 74.43 | 74.58 | 73.27 | 73.42 | 7,628,307 | -2.25(-2.98%) |
Dec 10, 2015 | 75.75 | 76.39 | 75.61 | 75.67 | 4,291,221 | -0.01(-0.01%) |
Dec 09, 2015 | 76.18 | 76.79 | 75.40 | 75.68 | 4,140,143 | -0.53(-0.69%) |
Dec 08, 2015 | 76.62 | 76.83 | 75.93 | 76.21 | 4,529,145 | -0.97(-1.26%) |
Dec 07, 2015 | 77.59 | 77.79 | 76.78 | 77.18 | 3,347,174 | -0.61(-0.78%) |
Dec 04, 2015 | 77.17 | 77.89 | 77.00 | 77.79 | 4,727,000 | +0.73(+0.95%) |
Dec 03, 2015 | 77.92 | 78.14 | 76.76 | 77.06 | 5,214,106 | -0.76(-0.98%) |
Dec 02, 2015 | 78.14 | 78.29 | 77.62 | 77.82 | 4,748,380 | -0.81(-1.03%) |
Dec 01, 2015 | 77.94 | 78.72 | 77.70 | 78.63 | 4,545,526 | +1.03(+1.33%) |
Nov 30, 2015 | 78.38 | 78.65 | 77.59 | 77.60 | 5,305,226 | -0.88(-1.12%) |
Nov 27, 2015 | 78.19 | 78.65 | 78.13 | 78.48 | 1,266,472 | +0.52(+0.67%) |
Nov 25, 2015 | 77.86 | 77.96 | 77.96 | 77.96 | 1,798,304 | +0.07(+0.09%) |
Nov 24, 2015 | 77.64 | 78.15 | 77.34 | 77.89 | 2,067,787 | -0.14(-0.18%) |
Nov 23, 2015 | 78.44 | 78.79 | 77.80 | 78.04 | 3,040,336 | -0.38(-0.49%) |
Nov 20, 2015 | 78.78 | 79.10 | 78.30 | 78.42 | 3,513,461 | +0.00(+0.00%) |
Nov 19, 2015 | 78.35 | 78.87 | 78.07 | 78.42 | 2,061,193 | +0.32(+0.41%) |
Nov 18, 2015 | 77.76 | 78.24 | 77.31 | 78.10 | 2,842,903 | +0.41(+0.52%) |
Nov 17, 2015 | 77.86 | 78.53 | 77.46 | 77.70 | 2,785,410 | +0.00(+0.00%) |
Nov 16, 2015 | 76.62 | 77.73 | 76.57 | 77.70 | 2,949,373 | +1.02(+1.34%) |
Nov 13, 2015 | 77.70 | 77.70 | 76.41 | 76.67 | 4,134,207 | -0.62(-0.80%) |
Nov 12, 2015 | 77.96 | 78.08 | 77.18 | 77.29 | 4,375,450 | -1.11(-1.41%) |
Nov 11, 2015 | 78.24 | 78.82 | 77.76 | 78.40 | 3,459,364 | +0.34(+0.44%) |
Nov 10, 2015 | 77.78 | 78.49 | 77.49 | 78.05 | 2,872,519 | +0.25(+0.32%) |
Nov 09, 2015 | 78.17 | 78.38 | 77.43 | 77.81 | 4,567,482 | -0.73(-0.93%) |
Nov 06, 2015 | 77.63 | 78.56 | 77.33 | 78.54 | 3,846,802 | +0.57(+0.73%) |
Nov 05, 2015 | 77.89 | 78.29 | 77.58 | 77.97 | 3,396,614 | +0.17(+0.22%) |
Nov 04, 2015 | 78.28 | 78.37 | 77.59 | 77.80 | 3,766,162 | -0.36(-0.46%) |
Nov 03, 2015 | 78.01 | 78.57 | 77.59 | 78.16 | 3,724,122 | -0.07(-0.09%) |
Nov 02, 2015 | 77.06 | 78.34 | 77.05 | 78.23 | 3,540,013 | +1.16(+1.50%) |
Oct 30, 2015 | 77.40 | 77.63 | 77.00 | 77.07 | 4,321,089 | -0.34(-0.43%) |
Oct 29, 2015 | 76.88 | 77.52 | 76.60 | 77.40 | 3,692,789 | +0.63(+0.82%) |
Oct 28, 2015 | 77.19 | 77.35 | 76.13 | 76.77 | 4,735,731 | -0.35(-0.46%) |
Oct 27, 2015 | 76.89 | 78.22 | 76.27 | 77.13 | 6,877,135 | -2.30(-2.90%) |
Oct 26, 2015 | 80.00 | 80.28 | 79.27 | 79.43 | 4,658,643 | -0.46(-0.58%) |
Oct 23, 2015 | 80.23 | 80.23 | 78.90 | 79.89 | 5,427,530 | +0.28(+0.35%) |
Oct 22, 2015 | 79.15 | 79.76 | 79.03 | 79.62 | 4,772,631 | +0.88(+1.11%) |
Oct 21, 2015 | 78.41 | 79.61 | 78.41 | 78.74 | 4,416,630 | +0.52(+0.67%) |
Oct 20, 2015 | 77.79 | 78.38 | 77.69 | 78.22 | 3,006,022 | +0.22(+0.29%) |
Oct 19, 2015 | 77.46 | 78.04 | 77.46 | 77.99 | 3,070,266 | +0.23(+0.30%) |
Oct 16, 2015 | 77.84 | 77.94 | 77.31 | 77.76 | 2,784,766 | +0.11(+0.14%) |
Oct 15, 2015 | 77.31 | 77.78 | 76.99 | 77.65 | 3,806,301 | +0.70(+0.91%) |
Oct 14, 2015 | 77.31 | 77.53 | 76.71 | 76.95 | 2,977,631 | -0.33(-0.43%) |
Oct 13, 2015 | 77.54 | 78.24 | 77.26 | 77.28 | 4,091,610 | -0.83(-1.06%) |
Oct 12, 2015 | 77.49 | 78.11 | 77.31 | 78.11 | 2,396,178 | +0.55(+0.70%) |
Oct 09, 2015 | 77.34 | 77.93 | 77.27 | 77.56 | 3,232,636 | +0.22(+0.29%) |
Oct 08, 2015 | 76.46 | 77.46 | 76.36 | 77.34 | 3,595,410 | +0.85(+1.12%) |
Oct 07, 2015 | 76.30 | 77.04 | 75.88 | 76.48 | 3,910,447 | +0.61(+0.80%) |
Oct 06, 2015 | 76.22 | 76.26 | 75.41 | 75.88 | 3,126,735 | -0.07(-0.10%) |
Oct 05, 2015 | 74.62 | 76.30 | 74.62 | 75.95 | 4,128,122 | +1.61(+2.16%) |
Oct 02, 2015 | 72.61 | 74.34 | 72.53 | 74.34 | 4,751,706 | +0.60(+0.81%) |