Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 76.57 | 76.48 | 76.48 | 76.48 | 1,298,052 | -0.42(-0.55%) |
Dec 30, 2015 | 77.65 | 77.91 | 76.87 | 76.90 | 1,174,568 | -0.87(-1.12%) |
Dec 29, 2015 | 77.65 | 77.92 | 77.44 | 77.77 | 970,019 | +0.88(+1.15%) |
Dec 28, 2015 | 76.97 | 77.13 | 76.41 | 76.89 | 914,281 | -0.33(-0.42%) |
Dec 24, 2015 | 77.11 | 77.22 | 77.22 | 77.22 | 413,254 | -0.07(-0.08%) |
Dec 23, 2015 | 76.65 | 77.40 | 76.41 | 77.28 | 1,388,603 | +1.14(+1.50%) |
Dec 22, 2015 | 75.94 | 76.28 | 75.26 | 76.14 | 1,738,524 | +0.80(+1.07%) |
Dec 21, 2015 | 75.21 | 75.49 | 74.62 | 75.34 | 1,808,860 | +0.75(+1.01%) |
Dec 18, 2015 | 75.53 | 75.63 | 74.54 | 74.58 | 3,231,404 | -1.34(-1.76%) |
Dec 17, 2015 | 77.07 | 77.25 | 75.91 | 75.92 | 2,447,352 | -1.16(-1.51%) |
Dec 16, 2015 | 75.90 | 77.17 | 75.64 | 77.09 | 1,907,195 | +1.42(+1.88%) |
Dec 15, 2015 | 76.40 | 76.70 | 75.54 | 75.67 | 2,126,466 | -0.53(-0.70%) |
Dec 14, 2015 | 75.26 | 76.24 | 75.03 | 76.20 | 2,389,896 | +1.17(+1.56%) |
Dec 11, 2015 | 75.53 | 76.23 | 74.85 | 75.03 | 1,802,266 | -1.50(-1.96%) |
Dec 10, 2015 | 75.79 | 77.13 | 75.65 | 76.53 | 2,146,232 | +0.74(+0.97%) |
Dec 09, 2015 | 75.39 | 76.66 | 75.17 | 75.79 | 2,247,956 | +0.08(+0.11%) |
Dec 08, 2015 | 76.00 | 76.28 | 75.40 | 75.71 | 2,187,442 | -0.91(-1.19%) |
Dec 07, 2015 | 76.77 | 76.94 | 76.27 | 76.62 | 1,738,797 | -0.75(-0.98%) |
Dec 04, 2015 | 75.76 | 77.41 | 75.76 | 77.37 | 2,416,955 | +1.61(+2.12%) |
Dec 03, 2015 | 76.68 | 77.02 | 75.26 | 75.76 | 2,198,041 | -0.84(-1.09%) |
Dec 02, 2015 | 76.98 | 77.41 | 76.56 | 76.60 | 2,019,102 | -0.64(-0.83%) |
Dec 01, 2015 | 77.36 | 77.93 | 76.75 | 77.24 | 2,829,223 | +0.15(+0.19%) |
Nov 30, 2015 | 76.60 | 77.22 | 76.38 | 77.09 | 2,714,636 | +0.64(+0.84%) |
Nov 27, 2015 | 76.53 | 76.86 | 76.29 | 76.45 | 536,272 | -0.16(-0.20%) |
Nov 25, 2015 | 76.61 | 76.61 | 76.61 | 76.61 | 1,310,346 | +0.00(+0.00%) |
Nov 24, 2015 | 76.11 | 76.81 | 76.03 | 76.61 | 1,591,722 | +0.06(+0.08%) |
Nov 23, 2015 | 76.80 | 77.05 | 76.41 | 76.55 | 2,084,139 | -0.18(-0.24%) |
Nov 20, 2015 | 76.17 | 77.12 | 75.94 | 76.73 | 2,403,698 | +0.87(+1.15%) |
Nov 19, 2015 | 75.14 | 75.96 | 75.14 | 75.86 | 1,696,368 | +0.71(+0.94%) |
Nov 18, 2015 | 74.30 | 75.23 | 74.05 | 75.16 | 1,495,641 | +1.25(+1.69%) |
Nov 17, 2015 | 74.86 | 75.12 | 73.79 | 73.91 | 2,367,441 | -0.80(-1.08%) |
Nov 16, 2015 | 73.36 | 74.78 | 73.24 | 74.71 | 1,626,276 | +1.37(+1.87%) |
Nov 13, 2015 | 73.62 | 74.21 | 73.31 | 73.34 | 1,456,740 | -0.25(-0.35%) |
Nov 12, 2015 | 74.30 | 75.07 | 73.57 | 73.60 | 1,881,766 | -1.33(-1.77%) |
Nov 11, 2015 | 75.81 | 75.81 | 74.60 | 74.93 | 2,294,034 | -0.28(-0.37%) |
Nov 10, 2015 | 74.70 | 75.26 | 74.39 | 75.21 | 1,097,075 | +0.24(+0.32%) |
Nov 09, 2015 | 75.86 | 75.94 | 74.60 | 74.97 | 1,600,097 | -1.01(-1.33%) |
Nov 06, 2015 | 75.96 | 76.49 | 75.25 | 75.98 | 2,449,690 | -0.39(-0.52%) |
Nov 05, 2015 | 76.37 | 76.81 | 75.71 | 76.37 | 1,352,589 | +0.14(+0.18%) |
Nov 04, 2015 | 76.58 | 76.96 | 76.11 | 76.23 | 1,264,339 | -0.07(-0.09%) |
Nov 03, 2015 | 76.51 | 76.94 | 76.19 | 76.30 | 2,430,532 | -0.40(-0.52%) |
Nov 02, 2015 | 75.46 | 76.88 | 75.32 | 76.70 | 1,488,646 | +1.28(+1.70%) |
Oct 30, 2015 | 75.58 | 75.58 | 75.26 | 75.42 | 2,119,894 | +0.02(+0.02%) |
Oct 29, 2015 | 75.39 | 75.61 | 74.82 | 75.40 | 1,170,098 | -0.17(-0.23%) |
Oct 28, 2015 | 74.23 | 75.58 | 74.23 | 75.58 | 1,883,594 | +1.27(+1.71%) |
Oct 27, 2015 | 73.91 | 74.56 | 73.54 | 74.30 | 1,994,761 | -0.12(-0.17%) |
Oct 26, 2015 | 74.33 | 74.78 | 74.00 | 74.43 | 1,860,623 | +0.11(+0.15%) |
Oct 23, 2015 | 73.78 | 74.39 | 73.61 | 74.31 | 2,545,858 | +0.87(+1.18%) |
Oct 22, 2015 | 70.50 | 73.72 | 70.19 | 73.44 | 4,284,247 | +3.26(+4.65%) |
Oct 21, 2015 | 69.01 | 70.70 | 67.57 | 70.18 | 3,947,034 | +0.34(+0.49%) |
Oct 20, 2015 | 68.92 | 70.11 | 68.63 | 69.83 | 2,573,355 | +0.89(+1.28%) |
Oct 19, 2015 | 69.05 | 69.17 | 68.79 | 68.95 | 2,039,363 | -0.22(-0.32%) |
Oct 16, 2015 | 70.28 | 70.38 | 68.94 | 69.17 | 3,328,753 | -1.01(-1.44%) |
Oct 15, 2015 | 70.10 | 70.24 | 69.23 | 70.18 | 1,970,601 | +0.48(+0.69%) |
Oct 14, 2015 | 70.79 | 71.00 | 69.60 | 69.69 | 2,404,529 | -1.29(-1.81%) |
Oct 13, 2015 | 71.36 | 71.78 | 70.91 | 70.98 | 1,085,840 | -0.89(-1.23%) |
Oct 12, 2015 | 72.00 | 72.00 | 71.48 | 71.87 | 1,048,778 | -0.04(-0.06%) |
Oct 09, 2015 | 71.95 | 72.60 | 71.74 | 71.91 | 1,797,948 | -0.02(-0.02%) |
Oct 08, 2015 | 70.64 | 72.18 | 70.47 | 71.93 | 1,509,675 | +1.07(+1.52%) |
Oct 07, 2015 | 70.72 | 71.83 | 70.15 | 70.85 | 1,338,624 | +0.62(+0.88%) |
Oct 06, 2015 | 70.15 | 70.58 | 69.98 | 70.24 | 1,698,628 | -0.01(-0.01%) |
Oct 05, 2015 | 68.45 | 70.28 | 68.45 | 70.24 | 2,055,649 | +2.34(+3.44%) |
Oct 02, 2015 | 65.90 | 67.91 | 65.76 | 67.91 | 1,342,361 | +1.01(+1.51%) |