Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 67.18 | 67.58 | 67.58 | 67.58 | 882,219 | -0.07(-0.10%) |
Dec 30, 2015 | 68.11 | 68.82 | 67.53 | 67.65 | 719,461 | -0.79(-1.15%) |
Dec 29, 2015 | 69.40 | 69.56 | 68.19 | 68.43 | 680,179 | -0.45(-0.65%) |
Dec 28, 2015 | 69.17 | 69.44 | 68.32 | 68.88 | 428,426 | -0.61(-0.88%) |
Dec 24, 2015 | 69.78 | 69.49 | 69.49 | 69.49 | 219,844 | -0.50(-0.72%) |
Dec 23, 2015 | 69.93 | 70.48 | 69.43 | 69.99 | 707,159 | +0.55(+0.79%) |
Dec 22, 2015 | 68.51 | 70.12 | 68.30 | 69.44 | 1,601,173 | +1.19(+1.74%) |
Dec 21, 2015 | 66.67 | 68.62 | 66.53 | 68.25 | 1,268,772 | +2.79(+4.27%) |
Dec 18, 2015 | 66.81 | 66.90 | 65.43 | 65.46 | 1,774,322 | -1.36(-2.03%) |
Dec 17, 2015 | 67.60 | 67.89 | 66.79 | 66.82 | 971,572 | -0.79(-1.17%) |
Dec 16, 2015 | 67.02 | 67.66 | 66.57 | 67.61 | 1,055,759 | +1.03(+1.54%) |
Dec 15, 2015 | 66.14 | 67.14 | 65.69 | 66.58 | 1,210,055 | +0.82(+1.24%) |
Dec 14, 2015 | 66.47 | 67.06 | 64.58 | 65.76 | 1,640,481 | -0.86(-1.30%) |
Dec 11, 2015 | 67.91 | 68.30 | 66.15 | 66.63 | 1,988,084 | -1.98(-2.88%) |
Dec 10, 2015 | 69.12 | 69.66 | 68.48 | 68.61 | 781,835 | -0.66(-0.95%) |
Dec 09, 2015 | 69.67 | 70.24 | 68.95 | 69.26 | 1,196,071 | -0.49(-0.71%) |
Dec 08, 2015 | 71.19 | 71.36 | 69.09 | 69.76 | 1,607,017 | -2.45(-3.40%) |
Dec 07, 2015 | 72.22 | 72.77 | 71.67 | 72.21 | 1,192,004 | -0.19(-0.26%) |
Dec 04, 2015 | 71.73 | 72.56 | 70.95 | 72.40 | 935,575 | +0.51(+0.71%) |
Dec 03, 2015 | 75.14 | 75.64 | 71.63 | 71.88 | 1,410,542 | -3.07(-4.09%) |
Dec 02, 2015 | 75.87 | 76.37 | 74.23 | 74.95 | 1,352,074 | -1.10(-1.45%) |
Dec 01, 2015 | 76.01 | 77.20 | 75.59 | 76.06 | 964,841 | -0.08(-0.10%) |
Nov 30, 2015 | 76.88 | 77.05 | 76.03 | 76.13 | 1,635,127 | -0.84(-1.09%) |
Nov 27, 2015 | 76.47 | 77.47 | 76.33 | 76.97 | 951,407 | +0.46(+0.60%) |
Nov 25, 2015 | 75.02 | 76.51 | 76.51 | 76.51 | 1,690,771 | +1.53(+2.04%) |
Nov 24, 2015 | 73.25 | 75.63 | 72.94 | 74.98 | 1,531,553 | +1.41(+1.91%) |
Nov 23, 2015 | 72.71 | 74.00 | 72.71 | 73.58 | 1,764,830 | +0.66(+0.90%) |
Nov 20, 2015 | 74.16 | 75.03 | 72.77 | 72.92 | 1,083,433 | -0.96(-1.30%) |
Nov 19, 2015 | 73.78 | 74.20 | 72.98 | 73.88 | 1,692,111 | +0.08(+0.10%) |
Nov 18, 2015 | 72.46 | 73.85 | 72.14 | 73.80 | 3,449,987 | +1.84(+2.56%) |
Nov 17, 2015 | 74.02 | 74.23 | 71.85 | 71.96 | 1,678,183 | -2.00(-2.71%) |
Nov 16, 2015 | 73.39 | 74.73 | 72.96 | 73.96 | 1,493,297 | +1.02(+1.39%) |
Nov 13, 2015 | 72.34 | 74.18 | 72.34 | 72.95 | 1,379,914 | +0.24(+0.33%) |
Nov 12, 2015 | 72.87 | 73.43 | 72.14 | 72.71 | 1,445,761 | -0.48(-0.66%) |
Nov 11, 2015 | 73.75 | 73.91 | 72.99 | 73.20 | 1,656,484 | -0.18(-0.25%) |
Nov 10, 2015 | 72.62 | 73.84 | 72.31 | 73.38 | 1,766,752 | +1.30(+1.80%) |
Nov 09, 2015 | 73.34 | 74.56 | 70.83 | 72.08 | 1,487,964 | -1.59(-2.15%) |
Nov 06, 2015 | 72.88 | 73.71 | 71.82 | 73.66 | 1,319,020 | +0.15(+0.21%) |
Nov 05, 2015 | 75.70 | 76.88 | 72.01 | 73.51 | 3,876,907 | -2.35(-3.10%) |
Nov 04, 2015 | 77.03 | 77.34 | 75.73 | 75.86 | 1,353,759 | -0.92(-1.20%) |
Nov 03, 2015 | 77.87 | 78.14 | 76.14 | 76.78 | 1,980,094 | -1.28(-1.64%) |
Nov 02, 2015 | 78.66 | 79.38 | 77.99 | 78.06 | 1,039,213 | -0.60(-0.76%) |
Oct 30, 2015 | 77.72 | 79.38 | 77.39 | 78.66 | 1,133,204 | +1.13(+1.46%) |
Oct 29, 2015 | 77.25 | 78.29 | 77.16 | 77.53 | 744,387 | -0.20(-0.26%) |
Oct 28, 2015 | 77.60 | 78.38 | 76.83 | 77.73 | 1,062,386 | +0.47(+0.60%) |
Oct 27, 2015 | 78.48 | 78.74 | 76.49 | 77.27 | 2,006,651 | -2.04(-2.57%) |
Oct 26, 2015 | 78.68 | 79.60 | 78.53 | 79.31 | 1,290,113 | +0.33(+0.42%) |
Oct 23, 2015 | 79.97 | 80.71 | 78.51 | 78.98 | 1,993,402 | -0.51(-0.64%) |
Oct 22, 2015 | 75.96 | 83.16 | 75.17 | 79.49 | 5,263,175 | -4.57(-5.43%) |
Oct 21, 2015 | 85.13 | 85.13 | 83.52 | 84.05 | 1,311,312 | -0.62(-0.73%) |
Oct 20, 2015 | 84.64 | 85.94 | 83.85 | 84.67 | 1,347,354 | -0.10(-0.12%) |
Oct 19, 2015 | 85.72 | 86.38 | 84.70 | 84.78 | 978,945 | -1.42(-1.65%) |
Oct 16, 2015 | 87.36 | 87.56 | 85.95 | 86.20 | 657,604 | -1.16(-1.33%) |
Oct 15, 2015 | 87.03 | 87.43 | 85.51 | 87.36 | 516,329 | +0.62(+0.71%) |
Oct 14, 2015 | 87.36 | 87.97 | 86.40 | 86.74 | 524,677 | -0.84(-0.96%) |
Oct 13, 2015 | 88.60 | 89.81 | 87.45 | 87.59 | 444,408 | -1.68(-1.88%) |
Oct 12, 2015 | 89.12 | 89.70 | 88.46 | 89.27 | 434,578 | +0.37(+0.42%) |
Oct 09, 2015 | 88.50 | 89.35 | 87.54 | 88.90 | 905,184 | +0.75(+0.85%) |
Oct 08, 2015 | 88.19 | 88.76 | 87.33 | 88.15 | 2,513,777 | -0.30(-0.34%) |
Oct 07, 2015 | 87.32 | 88.72 | 86.89 | 88.45 | 626,232 | +2.04(+2.36%) |
Oct 06, 2015 | 86.57 | 87.59 | 85.93 | 86.41 | 470,751 | -0.39(-0.45%) |
Oct 05, 2015 | 84.32 | 86.86 | 83.30 | 86.80 | 738,583 | +3.39(+4.06%) |
Oct 02, 2015 | 81.51 | 83.43 | 80.96 | 83.41 | 723,192 | +0.76(+0.92%) |