Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 83.17 | 82.77 | 82.77 | 82.77 | 2,601,891 | -0.71(-0.85%) |
Dec 30, 2015 | 84.23 | 84.27 | 83.27 | 83.48 | 2,784,338 | -0.70(-0.84%) |
Dec 29, 2015 | 84.07 | 84.49 | 83.31 | 84.19 | 2,519,694 | +0.81(+0.97%) |
Dec 28, 2015 | 83.30 | 83.61 | 82.98 | 83.38 | 1,795,680 | -0.26(-0.31%) |
Dec 24, 2015 | 83.81 | 83.64 | 83.64 | 83.64 | 993,383 | -0.25(-0.30%) |
Dec 23, 2015 | 83.67 | 84.17 | 83.30 | 83.88 | 4,567,511 | +0.64(+0.77%) |
Dec 22, 2015 | 82.26 | 83.49 | 81.92 | 83.24 | 3,193,525 | +1.25(+1.52%) |
Dec 21, 2015 | 82.09 | 82.92 | 81.47 | 82.00 | 3,832,146 | +0.62(+0.76%) |
Dec 18, 2015 | 81.59 | 82.31 | 81.09 | 81.38 | 6,868,260 | -0.38(-0.47%) |
Dec 17, 2015 | 83.28 | 83.54 | 81.72 | 81.76 | 4,688,027 | -1.41(-1.70%) |
Dec 16, 2015 | 81.30 | 83.44 | 80.96 | 83.18 | 9,209,641 | +4.48(+5.70%) |
Dec 15, 2015 | 79.46 | 79.88 | 78.62 | 78.70 | 6,364,030 | -0.41(-0.52%) |
Dec 14, 2015 | 78.59 | 79.17 | 78.05 | 79.10 | 7,208,000 | +0.60(+0.76%) |
Dec 11, 2015 | 80.13 | 80.71 | 78.26 | 78.50 | 6,949,211 | -2.82(-3.47%) |
Dec 10, 2015 | 81.64 | 81.79 | 80.96 | 81.33 | 3,517,191 | -0.10(-0.13%) |
Dec 09, 2015 | 81.60 | 82.76 | 81.05 | 81.43 | 3,083,926 | -0.62(-0.75%) |
Dec 08, 2015 | 82.34 | 82.76 | 81.82 | 82.04 | 3,393,288 | -1.21(-1.46%) |
Dec 07, 2015 | 83.56 | 83.79 | 82.80 | 83.26 | 2,875,981 | -0.30(-0.35%) |
Dec 04, 2015 | 82.14 | 83.68 | 81.84 | 83.56 | 4,444,879 | +1.72(+2.10%) |
Dec 03, 2015 | 82.64 | 82.86 | 81.41 | 81.84 | 3,381,952 | -0.56(-0.68%) |
Dec 02, 2015 | 83.04 | 83.35 | 82.25 | 82.40 | 3,106,767 | -0.84(-1.01%) |
Dec 01, 2015 | 83.04 | 84.13 | 82.93 | 83.24 | 4,084,820 | +0.16(+0.19%) |
Nov 30, 2015 | 83.36 | 83.55 | 82.97 | 83.08 | 3,620,036 | -0.09(-0.11%) |
Nov 27, 2015 | 82.84 | 83.44 | 82.66 | 83.16 | 1,432,274 | +0.34(+0.41%) |
Nov 25, 2015 | 82.70 | 82.82 | 82.82 | 82.82 | 4,661,107 | +0.37(+0.45%) |
Nov 24, 2015 | 82.56 | 82.96 | 81.59 | 82.45 | 7,194,052 | -1.13(-1.36%) |
Nov 23, 2015 | 84.36 | 84.66 | 82.99 | 83.59 | 3,922,172 | -0.83(-0.98%) |
Nov 20, 2015 | 84.23 | 84.83 | 84.19 | 84.42 | 3,205,762 | +0.47(+0.56%) |
Nov 19, 2015 | 83.32 | 84.06 | 83.17 | 83.95 | 4,265,258 | +0.78(+0.94%) |
Nov 18, 2015 | 82.01 | 83.24 | 81.85 | 83.16 | 3,206,558 | +1.41(+1.73%) |
Nov 17, 2015 | 82.46 | 82.46 | 81.47 | 81.75 | 3,033,054 | -0.06(-0.07%) |
Nov 16, 2015 | 80.32 | 81.83 | 80.22 | 81.81 | 2,892,068 | +1.49(+1.86%) |
Nov 13, 2015 | 80.85 | 81.45 | 80.08 | 80.32 | 3,078,615 | -0.71(-0.87%) |
Nov 12, 2015 | 81.41 | 81.55 | 80.75 | 81.02 | 4,377,430 | -1.03(-1.25%) |
Nov 11, 2015 | 81.75 | 82.74 | 81.40 | 82.05 | 2,902,526 | +0.68(+0.84%) |
Nov 10, 2015 | 81.26 | 81.73 | 80.50 | 81.36 | 3,470,358 | -0.25(-0.30%) |
Nov 09, 2015 | 82.12 | 82.33 | 81.06 | 81.61 | 4,120,803 | -1.02(-1.24%) |
Nov 06, 2015 | 81.74 | 82.64 | 81.53 | 82.64 | 3,091,151 | +0.32(+0.39%) |
Nov 05, 2015 | 82.14 | 82.57 | 81.73 | 82.32 | 2,799,549 | +0.18(+0.22%) |
Nov 04, 2015 | 82.39 | 82.81 | 82.01 | 82.13 | 2,442,332 | -0.22(-0.27%) |
Nov 03, 2015 | 82.61 | 82.80 | 82.15 | 82.36 | 3,104,119 | -0.42(-0.51%) |
Nov 02, 2015 | 82.06 | 82.91 | 81.84 | 82.78 | 3,081,889 | +0.72(+0.87%) |
Oct 30, 2015 | 82.07 | 82.63 | 81.79 | 82.06 | 3,679,048 | +0.27(+0.33%) |
Oct 29, 2015 | 82.03 | 82.51 | 81.31 | 81.79 | 3,938,166 | -0.51(-0.62%) |
Oct 28, 2015 | 81.45 | 82.36 | 81.21 | 82.30 | 3,166,539 | +0.90(+1.10%) |
Oct 27, 2015 | 81.51 | 81.83 | 81.07 | 81.40 | 3,086,494 | -0.26(-0.32%) |
Oct 26, 2015 | 82.17 | 82.17 | 81.48 | 81.67 | 2,393,564 | -0.28(-0.34%) |
Oct 23, 2015 | 82.09 | 82.48 | 81.12 | 81.94 | 5,171,083 | +0.44(+0.54%) |
Oct 22, 2015 | 78.88 | 81.76 | 78.88 | 81.51 | 5,557,915 | +3.03(+3.86%) |
Oct 21, 2015 | 78.56 | 79.39 | 78.05 | 78.48 | 4,582,355 | +0.39(+0.50%) |
Oct 20, 2015 | 77.23 | 78.53 | 77.23 | 78.09 | 5,851,293 | +0.87(+1.13%) |
Oct 19, 2015 | 76.91 | 77.49 | 76.68 | 77.22 | 7,485,989 | +0.12(+0.15%) |
Oct 16, 2015 | 79.46 | 80.13 | 75.75 | 77.10 | 15,915,669 | -1.17(-1.49%) |
Oct 15, 2015 | 78.53 | 78.53 | 77.40 | 78.27 | 7,573,084 | +0.19(+0.24%) |
Oct 14, 2015 | 79.35 | 79.46 | 78.06 | 78.07 | 4,469,202 | -1.24(-1.56%) |
Oct 13, 2015 | 80.00 | 80.32 | 79.23 | 79.31 | 4,606,581 | -1.33(-1.66%) |
Oct 12, 2015 | 80.48 | 80.79 | 80.12 | 80.65 | 2,217,702 | +0.27(+0.34%) |
Oct 09, 2015 | 80.35 | 81.13 | 80.26 | 80.38 | 4,167,627 | +0.07(+0.09%) |
Oct 08, 2015 | 78.72 | 80.57 | 78.69 | 80.31 | 3,882,037 | +1.26(+1.59%) |
Oct 07, 2015 | 78.69 | 79.56 | 78.47 | 79.05 | 3,754,454 | +1.02(+1.30%) |
Oct 06, 2015 | 78.17 | 78.73 | 77.99 | 78.03 | 3,279,549 | -0.14(-0.17%) |
Oct 05, 2015 | 77.14 | 78.61 | 76.99 | 78.17 | 4,664,775 | +1.46(+1.91%) |
Oct 02, 2015 | 74.19 | 76.76 | 73.90 | 76.71 | 4,804,532 | +1.45(+1.93%) |