Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 72.86 | 71.62 | 71.62 | 71.62 | 3,739,602 | -1.65(-2.25%) |
Dec 30, 2015 | 73.48 | 74.03 | 73.22 | 73.27 | 2,317,551 | -0.04(-0.06%) |
Dec 29, 2015 | 72.96 | 73.84 | 72.76 | 73.31 | 2,467,998 | +0.65(+0.89%) |
Dec 28, 2015 | 72.74 | 72.84 | 72.15 | 72.66 | 2,390,410 | -0.31(-0.42%) |
Dec 24, 2015 | 73.08 | 72.97 | 72.97 | 72.97 | 1,749,383 | -0.30(-0.41%) |
Dec 23, 2015 | 73.40 | 73.84 | 73.21 | 73.27 | 3,299,022 | +0.25(+0.34%) |
Dec 22, 2015 | 73.33 | 73.50 | 72.48 | 73.02 | 2,877,919 | -0.11(-0.15%) |
Dec 21, 2015 | 72.86 | 73.48 | 72.37 | 73.13 | 4,402,955 | +1.08(+1.50%) |
Dec 18, 2015 | 72.73 | 73.08 | 72.05 | 72.05 | 6,848,986 | -1.23(-1.68%) |
Dec 17, 2015 | 73.73 | 74.12 | 73.27 | 73.28 | 4,621,626 | -0.06(-0.08%) |
Dec 16, 2015 | 73.10 | 73.59 | 71.44 | 73.34 | 3,508,608 | +0.65(+0.90%) |
Dec 15, 2015 | 72.40 | 73.08 | 72.26 | 72.69 | 4,677,349 | +0.71(+0.99%) |
Dec 14, 2015 | 70.85 | 72.00 | 70.52 | 71.97 | 6,127,832 | +1.18(+1.67%) |
Dec 11, 2015 | 71.23 | 71.72 | 70.65 | 70.79 | 4,398,062 | -1.38(-1.91%) |
Dec 10, 2015 | 71.59 | 72.68 | 70.85 | 72.17 | 4,314,590 | +0.89(+1.25%) |
Dec 09, 2015 | 73.11 | 73.37 | 71.03 | 71.28 | 6,446,803 | -2.17(-2.95%) |
Dec 08, 2015 | 72.77 | 74.52 | 72.73 | 73.44 | 5,601,467 | +0.03(+0.03%) |
Dec 07, 2015 | 74.33 | 74.93 | 73.00 | 73.42 | 5,152,083 | -0.20(-0.28%) |
Dec 04, 2015 | 70.95 | 74.18 | 70.91 | 73.62 | 8,221,096 | +3.03(+4.29%) |
Dec 03, 2015 | 71.95 | 72.11 | 70.17 | 70.60 | 4,317,540 | -1.27(-1.77%) |
Dec 02, 2015 | 73.32 | 73.72 | 71.75 | 71.87 | 5,224,035 | -1.65(-2.24%) |
Dec 01, 2015 | 71.57 | 73.55 | 70.84 | 73.52 | 8,668,795 | +3.79(+5.44%) |
Nov 30, 2015 | 71.19 | 71.42 | 69.73 | 69.73 | 7,719,776 | -1.37(-1.92%) |
Nov 27, 2015 | 71.20 | 71.61 | 71.06 | 71.10 | 1,475,078 | -0.08(-0.11%) |
Nov 25, 2015 | 71.29 | 71.18 | 71.18 | 71.18 | 2,975,916 | -0.12(-0.17%) |
Nov 24, 2015 | 71.02 | 71.67 | 70.59 | 71.29 | 4,036,846 | -0.73(-1.01%) |
Nov 23, 2015 | 71.82 | 72.18 | 71.50 | 72.03 | 4,741,904 | +0.23(+0.32%) |
Nov 20, 2015 | 71.65 | 72.67 | 71.50 | 71.80 | 5,001,968 | +0.64(+0.90%) |
Nov 19, 2015 | 70.72 | 71.29 | 70.31 | 71.16 | 3,713,221 | +0.06(+0.08%) |
Nov 18, 2015 | 69.26 | 71.19 | 69.18 | 71.10 | 4,607,903 | +2.00(+2.89%) |
Nov 17, 2015 | 68.79 | 70.06 | 68.53 | 69.10 | 3,544,092 | +0.06(+0.09%) |
Nov 16, 2015 | 68.00 | 69.06 | 67.98 | 69.04 | 3,895,354 | +1.43(+2.11%) |
Nov 13, 2015 | 67.71 | 68.23 | 67.30 | 67.61 | 4,280,872 | -0.26(-0.39%) |
Nov 12, 2015 | 68.46 | 68.64 | 67.83 | 67.88 | 4,291,799 | -0.71(-1.04%) |
Nov 11, 2015 | 68.08 | 69.08 | 67.97 | 68.59 | 3,910,131 | +0.54(+0.80%) |
Nov 10, 2015 | 66.90 | 68.27 | 66.90 | 68.05 | 3,885,621 | +1.02(+1.52%) |
Nov 09, 2015 | 67.59 | 67.81 | 66.37 | 67.03 | 4,918,267 | -0.93(-1.37%) |
Nov 06, 2015 | 67.82 | 68.07 | 66.25 | 67.96 | 7,201,704 | -0.13(-0.19%) |
Nov 05, 2015 | 68.41 | 68.75 | 67.28 | 68.08 | 4,483,689 | -0.37(-0.54%) |
Nov 04, 2015 | 69.38 | 69.38 | 68.35 | 68.45 | 4,027,827 | -0.52(-0.76%) |
Nov 03, 2015 | 69.45 | 69.71 | 68.52 | 68.98 | 5,712,677 | -0.31(-0.45%) |
Nov 02, 2015 | 68.53 | 69.41 | 68.25 | 69.29 | 4,111,804 | +0.40(+0.58%) |
Oct 30, 2015 | 69.32 | 69.72 | 68.89 | 68.89 | 4,788,386 | -0.36(-0.52%) |
Oct 29, 2015 | 69.51 | 70.58 | 68.67 | 69.26 | 6,107,685 | -0.90(-1.29%) |
Oct 28, 2015 | 68.58 | 70.19 | 67.90 | 70.16 | 6,760,998 | +1.82(+2.67%) |
Oct 27, 2015 | 67.15 | 68.37 | 67.15 | 68.34 | 5,649,508 | +1.52(+2.28%) |
Oct 26, 2015 | 66.14 | 67.45 | 65.69 | 66.82 | 5,630,129 | +0.68(+1.02%) |
Oct 23, 2015 | 65.50 | 66.79 | 65.26 | 66.14 | 6,724,131 | +1.12(+1.73%) |
Oct 22, 2015 | 65.22 | 65.74 | 63.48 | 65.02 | 11,929,247 | -0.03(-0.04%) |
Oct 21, 2015 | 66.07 | 66.20 | 64.12 | 65.04 | 10,622,152 | -0.66(-1.00%) |
Oct 20, 2015 | 67.69 | 67.86 | 65.56 | 65.70 | 8,829,576 | -2.08(-3.07%) |
Oct 19, 2015 | 68.52 | 68.67 | 67.12 | 67.78 | 6,949,702 | -1.06(-1.55%) |
Oct 16, 2015 | 68.06 | 68.86 | 67.53 | 68.84 | 6,535,375 | +1.39(+2.07%) |
Oct 15, 2015 | 67.01 | 67.64 | 66.56 | 67.45 | 7,586,221 | +0.52(+0.77%) |
Oct 14, 2015 | 68.39 | 69.26 | 66.77 | 66.93 | 11,240,804 | -0.31(-0.46%) |
Oct 13, 2015 | 67.39 | 68.62 | 67.18 | 67.25 | 11,960,708 | +0.15(+0.23%) |
Oct 12, 2015 | 66.37 | 68.20 | 66.13 | 67.10 | 31,339,108 | -5.66(-7.78%) |
Oct 09, 2015 | 72.07 | 73.12 | 71.79 | 72.75 | 6,056,239 | +2.00(+2.83%) |
Oct 08, 2015 | 70.23 | 70.94 | 69.08 | 70.75 | 5,440,964 | -0.19(-0.26%) |
Oct 07, 2015 | 71.20 | 71.66 | 69.60 | 70.94 | 6,076,098 | -0.15(-0.21%) |
Oct 06, 2015 | 72.97 | 73.06 | 69.32 | 71.09 | 6,537,021 | -2.03(-2.77%) |
Oct 05, 2015 | 74.39 | 74.73 | 72.29 | 73.12 | 6,273,074 | -0.80(-1.09%) |
Oct 02, 2015 | 71.08 | 73.94 | 70.60 | 73.92 | 6,649,951 | +1.98(+2.75%) |