Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 76.22 | 75.35 | 75.35 | 75.35 | 8,387,367 | -0.72(-0.95%) |
Dec 30, 2015 | 76.57 | 76.73 | 75.97 | 76.07 | 6,545,963 | -0.89(-1.16%) |
Dec 29, 2015 | 76.13 | 77.10 | 75.63 | 76.96 | 10,267,614 | +1.25(+1.65%) |
Dec 28, 2015 | 76.69 | 76.92 | 75.58 | 75.71 | 7,076,906 | -1.41(-1.83%) |
Dec 24, 2015 | 76.95 | 77.13 | 77.13 | 77.13 | 3,568,243 | +0.33(+0.43%) |
Dec 23, 2015 | 77.13 | 77.13 | 76.46 | 76.80 | 9,773,000 | +0.21(+0.27%) |
Dec 22, 2015 | 76.69 | 77.10 | 76.31 | 76.59 | 9,603,723 | +0.17(+0.22%) |
Dec 21, 2015 | 76.11 | 76.89 | 75.68 | 76.42 | 11,155,075 | +0.77(+1.01%) |
Dec 18, 2015 | 75.71 | 75.94 | 75.14 | 75.65 | 21,177,278 | -0.57(-0.74%) |
Dec 17, 2015 | 77.62 | 78.03 | 76.19 | 76.22 | 10,222,335 | -0.73(-0.95%) |
Dec 16, 2015 | 76.83 | 77.06 | 75.68 | 76.95 | 14,699,006 | +1.02(+1.34%) |
Dec 15, 2015 | 75.76 | 76.69 | 75.53 | 75.93 | 15,767,248 | +1.10(+1.47%) |
Dec 14, 2015 | 74.44 | 75.15 | 73.46 | 74.82 | 13,842,672 | +0.66(+0.89%) |
Dec 11, 2015 | 75.14 | 75.97 | 73.89 | 74.16 | 12,839,175 | -1.92(-2.52%) |
Dec 10, 2015 | 75.96 | 76.41 | 75.30 | 76.08 | 10,322,742 | +0.50(+0.66%) |
Dec 09, 2015 | 76.55 | 77.35 | 75.25 | 75.59 | 10,160,831 | -1.17(-1.53%) |
Dec 08, 2015 | 75.67 | 77.16 | 75.42 | 76.76 | 9,002,706 | +0.46(+0.60%) |
Dec 07, 2015 | 77.19 | 77.16 | 75.81 | 76.30 | 8,032,240 | -0.86(-1.11%) |
Dec 04, 2015 | 75.21 | 77.22 | 75.07 | 77.16 | 11,786,278 | +1.99(+2.65%) |
Dec 03, 2015 | 77.34 | 77.54 | 74.51 | 75.16 | 18,573,386 | -2.27(-2.93%) |
Dec 02, 2015 | 77.85 | 78.27 | 77.33 | 77.43 | 11,921,498 | -1.05(-1.33%) |
Dec 01, 2015 | 78.85 | 79.61 | 77.59 | 78.48 | 14,372,646 | -0.08(-0.10%) |
Nov 30, 2015 | 80.23 | 80.30 | 78.36 | 78.56 | 13,265,735 | -1.51(-1.89%) |
Nov 27, 2015 | 80.17 | 80.54 | 79.79 | 80.07 | 3,708,123 | +0.16(+0.20%) |
Nov 25, 2015 | 79.01 | 79.91 | 79.91 | 79.91 | 7,715,857 | +0.90(+1.14%) |
Nov 24, 2015 | 78.40 | 79.18 | 78.22 | 79.01 | 8,830,612 | +0.16(+0.20%) |
Nov 23, 2015 | 79.11 | 79.81 | 78.54 | 78.85 | 7,393,425 | -0.13(-0.17%) |
Nov 20, 2015 | 79.58 | 80.05 | 78.90 | 78.99 | 9,594,381 | +0.02(+0.03%) |
Nov 19, 2015 | 80.07 | 80.07 | 78.74 | 78.97 | 9,465,901 | -1.20(-1.50%) |
Nov 18, 2015 | 77.47 | 80.23 | 77.44 | 80.17 | 11,121,132 | +2.67(+3.44%) |
Nov 17, 2015 | 77.44 | 77.76 | 76.73 | 77.50 | 9,334,116 | +0.53(+0.69%) |
Nov 16, 2015 | 76.29 | 77.11 | 75.36 | 76.96 | 9,873,291 | +0.92(+1.21%) |
Nov 13, 2015 | 77.17 | 77.24 | 75.71 | 76.04 | 14,632,378 | -1.23(-1.59%) |
Nov 12, 2015 | 79.28 | 79.40 | 77.22 | 77.28 | 10,798,155 | -2.19(-2.76%) |
Nov 11, 2015 | 80.75 | 80.98 | 79.36 | 79.47 | 8,164,823 | -1.23(-1.53%) |
Nov 10, 2015 | 80.14 | 81.08 | 80.07 | 80.70 | 11,559,722 | +0.55(+0.68%) |
Nov 09, 2015 | 80.07 | 80.46 | 79.39 | 80.15 | 10,978,854 | -0.17(-0.21%) |
Nov 06, 2015 | 79.33 | 80.32 | 78.85 | 80.32 | 11,553,713 | +0.38(+0.47%) |
Nov 05, 2015 | 80.32 | 80.36 | 78.62 | 79.94 | 13,731,680 | -0.85(-1.06%) |
Nov 04, 2015 | 81.26 | 81.35 | 79.55 | 80.80 | 10,892,333 | -0.09(-0.11%) |
Nov 03, 2015 | 81.11 | 81.21 | 80.31 | 80.89 | 10,055,132 | -0.37(-0.46%) |
Nov 02, 2015 | 80.63 | 81.52 | 80.31 | 81.26 | 11,272,854 | +1.09(+1.36%) |
Oct 30, 2015 | 81.20 | 81.45 | 80.13 | 80.17 | 11,525,611 | -0.80(-0.99%) |
Oct 29, 2015 | 80.20 | 82.12 | 79.84 | 80.97 | 14,541,392 | +0.80(+1.00%) |
Oct 28, 2015 | 80.81 | 80.97 | 78.54 | 80.17 | 24,000,218 | -2.10(-2.55%) |
Oct 27, 2015 | 81.10 | 82.38 | 80.58 | 82.27 | 21,263,794 | +1.73(+2.14%) |
Oct 26, 2015 | 80.55 | 81.82 | 79.66 | 80.54 | 14,706,619 | +0.47(+0.59%) |
Oct 23, 2015 | 80.41 | 81.29 | 78.22 | 80.06 | 20,233,824 | +0.29(+0.36%) |
Oct 22, 2015 | 75.62 | 81.12 | 74.44 | 79.77 | 33,369,856 | +4.35(+5.77%) |
Oct 21, 2015 | 76.21 | 76.30 | 73.67 | 75.42 | 13,290,326 | +0.05(+0.07%) |
Oct 20, 2015 | 76.68 | 77.07 | 74.98 | 75.37 | 13,709,604 | -1.45(-1.88%) |
Oct 19, 2015 | 76.10 | 76.99 | 75.50 | 76.82 | 10,297,686 | +0.58(+0.76%) |
Oct 16, 2015 | 75.59 | 76.64 | 75.26 | 76.24 | 13,455,376 | +0.88(+1.17%) |
Oct 15, 2015 | 72.72 | 75.39 | 72.36 | 75.36 | 12,760,263 | +2.41(+3.30%) |
Oct 14, 2015 | 72.93 | 74.09 | 72.74 | 72.95 | 12,912,685 | +0.15(+0.20%) |
Oct 13, 2015 | 73.33 | 74.01 | 72.66 | 72.80 | 12,692,418 | -0.98(-1.33%) |
Oct 12, 2015 | 74.94 | 75.04 | 73.68 | 73.78 | 11,949,447 | -0.85(-1.13%) |
Oct 09, 2015 | 75.08 | 75.47 | 73.73 | 74.62 | 11,629,644 | -0.12(-0.16%) |
Oct 08, 2015 | 74.16 | 75.00 | 72.71 | 74.74 | 15,959,029 | +0.40(+0.54%) |
Oct 07, 2015 | 72.65 | 74.73 | 72.29 | 74.34 | 16,801,726 | +2.02(+2.80%) |
Oct 06, 2015 | 73.26 | 73.32 | 70.47 | 72.32 | 20,179,744 | -1.28(-1.73%) |
Oct 05, 2015 | 74.13 | 75.10 | 72.40 | 73.59 | 19,602,968 | +0.73(+1.00%) |
Oct 02, 2015 | 70.83 | 72.89 | 69.97 | 72.86 | 25,820,908 | +0.01(+0.01%) |