Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.99 | 75.99 | 75.99 | 0 | -0.08(-0.11%) | |
Dec 30, 2015 | 76.00 | 76.71 | 75.87 | 76.07 | 1,098,539 | +0.10(+0.13%) |
Dec 29, 2015 | 75.45 | 76.08 | 75.37 | 75.97 | 1,084,818 | +0.66(+0.88%) |
Dec 28, 2015 | 75.10 | 75.35 | 74.62 | 75.31 | 873,766 | +0.03(+0.04%) |
Dec 24, 2015 | 75.28 | 75.28 | 75.28 | 0 | +0.02(+0.03%) | |
Dec 23, 2015 | 74.86 | 75.39 | 74.33 | 75.26 | 1,085,048 | +0.59(+0.79%) |
Dec 22, 2015 | 74.77 | 74.83 | 74.21 | 74.67 | 1,066,555 | +0.13(+0.17%) |
Dec 21, 2015 | 74.73 | 74.82 | 73.90 | 74.54 | 1,764,500 | +0.65(+0.88%) |
Dec 18, 2015 | 74.71 | 75.38 | 73.88 | 73.89 | 4,734,391 | -0.94(-1.26%) |
Dec 17, 2015 | 75.64 | 76.05 | 74.83 | 74.83 | 1,949,000 | -0.77(-1.02%) |
Dec 16, 2015 | 75.80 | 76.13 | 75.16 | 75.60 | 1,182,637 | -0.07(-0.09%) |
Dec 15, 2015 | 75.74 | 76.23 | 75.40 | 75.67 | 2,371,779 | +0.34(+0.45%) |
Dec 14, 2015 | 74.76 | 75.44 | 74.50 | 75.33 | 1,598,540 | +0.52(+0.70%) |
Dec 11, 2015 | 75.01 | 75.28 | 74.54 | 74.81 | 2,612,684 | -1.19(-1.57%) |
Dec 10, 2015 | 75.16 | 76.34 | 74.90 | 76.00 | 1,622,413 | +0.86(+1.14%) |
Dec 09, 2015 | 75.02 | 76.00 | 74.78 | 75.14 | 1,867,252 | -0.21(-0.28%) |
Dec 08, 2015 | 74.52 | 75.41 | 74.44 | 75.35 | 1,742,163 | +0.25(+0.33%) |
Dec 07, 2015 | 75.06 | 75.27 | 74.42 | 75.10 | 1,334,102 | -0.17(-0.23%) |
Dec 04, 2015 | 74.99 | 75.83 | 74.81 | 75.27 | 2,385,180 | +0.37(+0.49%) |
Dec 03, 2015 | 75.24 | 75.99 | 74.54 | 74.90 | 2,105,263 | -0.30(-0.40%) |
Dec 02, 2015 | 75.32 | 75.85 | 74.74 | 75.20 | 1,641,746 | -0.68(-0.90%) |
Dec 01, 2015 | 74.11 | 75.99 | 73.84 | 75.88 | 2,844,043 | +2.01(+2.72%) |
Nov 30, 2015 | 74.48 | 74.66 | 73.81 | 73.87 | 2,894,885 | -0.71(-0.95%) |
Nov 27, 2015 | 74.44 | 74.71 | 74.27 | 74.58 | 452,376 | +0.09(+0.12%) |
Nov 25, 2015 | 74.49 | 74.49 | 74.49 | 0 | +0.06(+0.08%) | |
Nov 24, 2015 | 74.07 | 74.70 | 74.00 | 74.43 | 1,213,539 | -0.12(-0.16%) |
Nov 23, 2015 | 74.98 | 74.55 | 1,972,475 | -0.38(-0.51%) | ||
Nov 20, 2015 | 75.32 | 75.42 | 74.80 | 74.93 | 1,899,686 | -0.09(-0.12%) |
Nov 19, 2015 | 75.19 | 75.47 | 74.88 | 75.02 | 1,921,174 | -0.34(-0.45%) |
Nov 18, 2015 | 74.82 | 75.39 | 74.73 | 75.36 | 1,632,025 | +0.52(+0.69%) |
Nov 17, 2015 | 74.56 | 75.15 | 74.08 | 74.84 | 1,535,467 | +0.28(+0.38%) |
Nov 16, 2015 | 73.60 | 74.62 | 73.50 | 74.56 | 1,439,197 | +0.66(+0.89%) |
Nov 13, 2015 | 74.31 | 74.43 | 73.77 | 73.90 | 1,418,028 | -0.52(-0.70%) |
Nov 12, 2015 | 74.55 | 75.29 | 74.30 | 74.42 | 2,234,686 | -0.19(-0.25%) |
Nov 11, 2015 | 75.23 | 75.55 | 73.35 | 74.61 | 3,899,127 | -1.09(-1.44%) |
Nov 10, 2015 | 76.44 | 76.90 | 75.50 | 75.70 | 2,791,799 | -1.21(-1.57%) |
Nov 09, 2015 | 76.86 | 77.10 | 76.60 | 76.91 | 1,506,695 | -0.16(-0.21%) |
Nov 06, 2015 | 76.66 | 77.30 | 76.57 | 77.07 | 1,909,323 | +0.32(+0.42%) |
Nov 05, 2015 | 76.93 | 77.23 | 76.50 | 76.75 | 2,186,524 | -0.31(-0.40%) |
Nov 04, 2015 | 76.81 | 77.14 | 76.58 | 77.06 | 1,357,652 | +0.14(+0.18%) |
Nov 03, 2015 | 76.41 | 77.29 | 76.33 | 76.92 | 2,666,083 | +0.14(+0.18%) |
Nov 02, 2015 | 76.82 | 77.08 | 76.54 | 76.78 | 2,998,139 | -0.22(-0.29%) |
Oct 30, 2015 | 77.15 | 77.61 | 76.92 | 77.00 | 3,114,830 | -0.22(-0.28%) |
Oct 29, 2015 | 77.15 | 77.85 | 77.10 | 77.22 | 2,404,514 | -0.45(-0.58%) |
Oct 28, 2015 | 76.85 | 77.84 | 76.70 | 77.67 | 2,233,876 | +0.77(+1.00%) |
Oct 27, 2015 | 77.16 | 77.50 | 76.72 | 76.90 | 3,159,239 | -0.52(-0.67%) |
Oct 26, 2015 | 77.55 | 78.63 | 77.18 | 77.42 | 5,718,190 | -0.95(-1.21%) |
Oct 23, 2015 | 77.01 | 78.83 | 77.01 | 78.37 | 6,533,234 | +1.28(+1.66%) |
Oct 22, 2015 | 76.90 | 77.32 | 76.49 | 77.09 | 10,059,983 | +0.31(+0.40%) |
Oct 21, 2015 | 78.40 | 78.49 | 76.54 | 76.78 | 30,943,134 | +1.59(+2.11%) |
Oct 20, 2015 | 77.41 | 77.89 | 74.41 | 75.19 | 18,847,230 | +3.19(+4.43%) |
Oct 19, 2015 | 70.93 | 75.15 | 70.67 | 72.00 | 8,568,364 | +2.03(+2.90%) |
Oct 16, 2015 | 70.26 | 68.75 | 69.97 | 3,837,580 | +0.09(+0.13%) | |
Oct 15, 2015 | 68.43 | 70.96 | 68.41 | 69.88 | 5,531,389 | +1.18(+1.72%) |
Oct 14, 2015 | 70.50 | 67.33 | 68.70 | 15,491,152 | +6.93(+11.22%) | |
Oct 13, 2015 | 62.22 | 62.81 | 61.49 | 61.77 | 4,014,204 | -1.08(-1.72%) |
Oct 12, 2015 | 62.34 | 62.85 | 61.09 | 62.85 | 2,264,154 | +0.49(+0.79%) |
Oct 09, 2015 | 63.94 | 64.35 | 61.77 | 62.36 | 3,852,430 | -1.75(-2.73%) |
Oct 08, 2015 | 62.14 | 64.44 | 61.69 | 64.11 | 5,622,858 | +2.42(+3.92%) |
Oct 07, 2015 | 61.30 | 62.54 | 59.72 | 61.69 | 4,454,552 | +0.45(+0.73%) |
Oct 06, 2015 | 59.80 | 61.63 | 59.49 | 61.24 | 5,972,601 | +1.77(+2.98%) |
Oct 05, 2015 | 59.99 | 61.31 | 59.38 | 59.47 | 4,822,042 | -0.11(-0.18%) |
Oct 02, 2015 | 56.09 | 59.78 | 55.80 | 59.58 | 7,077,063 | +3.67(+6.56%) |