Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.41 | 80.90 | 80.90 | 80.90 | 5,831,336 | -0.83(-1.02%) |
Dec 30, 2015 | 81.99 | 82.18 | 81.54 | 81.73 | 4,885,416 | -0.20(-0.24%) |
Dec 29, 2015 | 81.39 | 82.05 | 81.39 | 81.93 | 5,370,900 | +0.64(+0.78%) |
Dec 28, 2015 | 81.26 | 81.49 | 81.06 | 81.29 | 5,158,834 | -0.39(-0.48%) |
Dec 24, 2015 | 81.21 | 81.69 | 81.69 | 81.69 | 3,233,099 | +0.18(+0.22%) |
Dec 23, 2015 | 81.21 | 81.65 | 80.92 | 81.51 | 7,023,571 | +0.61(+0.76%) |
Dec 22, 2015 | 80.26 | 81.03 | 79.66 | 80.89 | 7,086,817 | +0.89(+1.11%) |
Dec 21, 2015 | 80.60 | 81.06 | 79.43 | 80.00 | 10,566,567 | -0.29(-0.36%) |
Dec 18, 2015 | 81.18 | 81.18 | 80.29 | 80.29 | 19,002,728 | -1.33(-1.63%) |
Dec 17, 2015 | 82.82 | 82.90 | 81.62 | 81.62 | 11,098,194 | -1.27(-1.53%) |
Dec 16, 2015 | 82.41 | 83.08 | 81.53 | 82.89 | 10,383,306 | +0.88(+1.08%) |
Dec 15, 2015 | 80.84 | 82.45 | 80.84 | 82.01 | 11,786,984 | +1.56(+1.94%) |
Dec 14, 2015 | 80.05 | 80.51 | 79.37 | 80.45 | 13,510,609 | +0.37(+0.46%) |
Dec 11, 2015 | 80.62 | 80.62 | 79.88 | 80.08 | 9,899,466 | -0.76(-0.94%) |
Dec 10, 2015 | 80.57 | 81.39 | 80.17 | 80.84 | 8,223,670 | +0.39(+0.48%) |
Dec 09, 2015 | 80.44 | 81.39 | 80.07 | 80.45 | 10,090,509 | -0.21(-0.26%) |
Dec 08, 2015 | 81.10 | 81.31 | 80.26 | 80.66 | 10,164,452 | -0.71(-0.87%) |
Dec 07, 2015 | 80.81 | 81.51 | 80.80 | 81.37 | 9,221,896 | +0.29(+0.36%) |
Dec 04, 2015 | 79.86 | 81.12 | 79.77 | 81.08 | 9,961,480 | +1.70(+2.14%) |
Dec 03, 2015 | 80.55 | 80.62 | 79.00 | 79.38 | 15,247,781 | -0.99(-1.23%) |
Dec 02, 2015 | 80.73 | 81.06 | 80.32 | 80.37 | 8,410,020 | -0.24(-0.30%) |
Dec 01, 2015 | 80.12 | 80.72 | 79.64 | 80.62 | 9,581,323 | +0.88(+1.11%) |
Nov 30, 2015 | 80.71 | 80.71 | 79.73 | 79.73 | 11,394,956 | -0.89(-1.10%) |
Nov 27, 2015 | 80.55 | 80.82 | 80.17 | 80.62 | 2,988,650 | +0.32(+0.40%) |
Nov 25, 2015 | 80.47 | 80.30 | 80.30 | 80.30 | 6,857,528 | -0.06(-0.08%) |
Nov 24, 2015 | 80.18 | 80.95 | 80.18 | 80.36 | 9,513,259 | -0.57(-0.71%) |
Nov 23, 2015 | 80.64 | 81.12 | 80.48 | 80.94 | 8,545,696 | +0.23(+0.28%) |
Nov 20, 2015 | 80.72 | 80.96 | 80.49 | 80.71 | 9,740,713 | +0.58(+0.73%) |
Nov 19, 2015 | 80.26 | 80.28 | 79.79 | 80.13 | 6,602,081 | -0.14(-0.18%) |
Nov 18, 2015 | 79.38 | 80.37 | 79.21 | 80.27 | 9,125,885 | +0.91(+1.15%) |
Nov 17, 2015 | 79.23 | 79.52 | 78.87 | 79.35 | 6,553,934 | +0.22(+0.28%) |
Nov 16, 2015 | 78.48 | 79.19 | 78.21 | 79.13 | 7,360,242 | +1.05(+1.34%) |
Nov 13, 2015 | 78.21 | 78.91 | 77.98 | 78.09 | 10,894,652 | -0.30(-0.39%) |
Nov 12, 2015 | 79.07 | 79.44 | 78.35 | 78.39 | 8,849,503 | -1.24(-1.56%) |
Nov 11, 2015 | 79.57 | 80.02 | 79.35 | 79.64 | 8,038,726 | +0.32(+0.40%) |
Nov 10, 2015 | 78.96 | 79.56 | 78.71 | 79.31 | 6,540,988 | +0.48(+0.60%) |
Nov 09, 2015 | 79.27 | 79.42 | 78.61 | 78.84 | 8,470,873 | -0.84(-1.06%) |
Nov 06, 2015 | 79.41 | 79.68 | 78.85 | 79.68 | 7,957,327 | -0.32(-0.40%) |
Nov 05, 2015 | 79.94 | 80.13 | 79.29 | 80.00 | 8,372,326 | +0.30(+0.38%) |
Nov 04, 2015 | 79.67 | 80.05 | 79.50 | 79.70 | 7,152,998 | -0.02(-0.02%) |
Nov 03, 2015 | 79.62 | 79.97 | 79.05 | 79.71 | 7,967,421 | -0.16(-0.21%) |
Nov 02, 2015 | 79.10 | 80.01 | 78.84 | 79.88 | 8,055,585 | +0.89(+1.13%) |
Oct 30, 2015 | 79.38 | 79.84 | 78.97 | 78.99 | 13,456,405 | -0.27(-0.34%) |
Oct 29, 2015 | 78.55 | 79.38 | 78.27 | 79.25 | 8,110,295 | +0.70(+0.89%) |
Oct 28, 2015 | 78.53 | 78.56 | 77.79 | 78.56 | 9,281,316 | +0.23(+0.29%) |
Oct 27, 2015 | 78.12 | 78.88 | 77.95 | 78.33 | 11,362,319 | +0.20(+0.25%) |
Oct 26, 2015 | 78.22 | 78.40 | 77.78 | 78.13 | 9,671,863 | -0.29(-0.37%) |
Oct 23, 2015 | 78.09 | 78.87 | 77.81 | 78.42 | 11,740,556 | +0.61(+0.78%) |
Oct 22, 2015 | 76.50 | 78.03 | 75.94 | 77.81 | 12,647,397 | +1.49(+1.95%) |
Oct 21, 2015 | 76.34 | 76.79 | 75.89 | 76.33 | 9,072,925 | +0.03(+0.04%) |
Oct 20, 2015 | 76.58 | 76.81 | 76.08 | 76.30 | 7,727,960 | -0.27(-0.36%) |
Oct 19, 2015 | 76.66 | 76.77 | 76.08 | 76.57 | 11,160,564 | -0.23(-0.31%) |
Oct 16, 2015 | 76.52 | 76.86 | 76.15 | 76.80 | 12,145,237 | +0.85(+1.12%) |
Oct 15, 2015 | 74.27 | 76.11 | 74.16 | 75.95 | 12,230,213 | +2.05(+2.77%) |
Oct 14, 2015 | 74.44 | 75.02 | 73.58 | 73.90 | 11,360,639 | -0.72(-0.96%) |
Oct 13, 2015 | 74.11 | 75.23 | 73.73 | 74.62 | 16,323,534 | -0.42(-0.56%) |
Oct 12, 2015 | 74.33 | 75.42 | 74.26 | 75.05 | 11,456,096 | +0.48(+0.65%) |
Oct 09, 2015 | 74.38 | 75.02 | 74.10 | 74.56 | 10,564,797 | +0.23(+0.30%) |
Oct 08, 2015 | 74.05 | 74.42 | 73.34 | 74.33 | 9,069,555 | +0.08(+0.11%) |
Oct 07, 2015 | 73.69 | 74.60 | 73.05 | 74.26 | 12,108,250 | +1.22(+1.67%) |
Oct 06, 2015 | 73.90 | 74.01 | 72.39 | 73.04 | 10,699,828 | -1.05(-1.41%) |
Oct 05, 2015 | 73.64 | 74.13 | 73.55 | 74.08 | 12,047,919 | +0.65(+0.88%) |
Oct 02, 2015 | 72.04 | 73.47 | 71.80 | 73.44 | 10,703,453 | +0.59(+0.82%) |